Northern Minerals Limited (ASX:NTU)
Australia
· Delayed Price · Currency is AUD 0.0310
+0.0030 (10.71%)
At close: Dec 5, 2025
Northern Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 11,320,310 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 35,936,290 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 41,784,920 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 60,968,280 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 83,258,830 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 23,086,120 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 20,143,418 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 32,971,540 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 30,938,165 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 28,129,210 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 24,018,681 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 34,920,950 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 51,786,440 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 26,246,570 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 6,337,880 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 41,153,620 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 15,402,120 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 9,017,748 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 32,546,850 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 22,791,980 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 41,359,860 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 46,226,100 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.00% | 101,343,800 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 40,213,630 |
| Nov 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.65% | 112,242,900 |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 76,889,980 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.77% | 48,339,060 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 40,009,300 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 63,306,160 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.22% | 168,181,600 |
| Oct 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 14.55% | 121,076,100 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 435,275,500 |
| Oct 20, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 5.88% | 47,811,850 |
| Oct 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.93% | 76,892,460 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.20% | 87,326,030 |
| Oct 15, 2025 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -14.08% | 169,106,600 |
| Oct 14, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 42.00% | 172,362,500 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 21.95% | 48,687,860 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.82% | 10,219,060 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 16,745,320 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 23,894,010 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 17,479,660 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 39,176,340 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 20,425,580 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 9,938,752 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 8,657,322 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 2,136,938 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 3,166,670 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,179,229 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,100,139 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 6,820,967 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,843,352 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 6,251,680 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,760,751 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 17,406,400 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 17,401,650 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,118,623 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 6,105,763 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,292,899 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,241,830 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 2,807,154 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 2,044,998 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 5,931,018 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 3,872,116 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 8,053,481 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 2,388,834 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 5,697,619 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 4,416,616 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,836,163 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,962,865 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 8,815,829 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 1,817,169 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,710,846 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 3,067,188 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 2,194,375 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 15,165,100 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 3,030,262 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 8,646,785 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 7,915,235 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 15,689,300 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 3,113,040 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,822,751 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 4,808,182 |
| Aug 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 5,743,849 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,960,309 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 4,167,094 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 5,207,547 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,648,337 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,142,027 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.46% | 5,688,884 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | 409,302 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 3,169,082 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,976,921 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,170,768 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,359,439 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 637,917 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,981,162 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 6,202,802 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,063,942 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 5,580,913 |