Skip to main content
New Talisman Gold Mines Limited (NZE:NTL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0270
-0.0130 (-32.50%)
Dec 5, 2025, 4:59 PM NZST

New Talisman Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.030.030.030.030.03-32.50%6,304,261
Nov 28, 20250.040.040.040.040.04-660,027
Nov 27, 20250.040.040.040.040.042.56%242,887
Nov 26, 20250.040.040.040.040.04-2.50%648,623
Nov 25, 20250.040.040.040.040.04-9.09%419,009
Nov 24, 20250.040.040.040.040.042.33%522,341
Nov 21, 20250.050.050.040.040.04-2.27%416,634
Nov 20, 20250.040.050.040.040.0410.00%959,424
Nov 19, 20250.050.060.040.040.04-23.08%2,012,281
Nov 18, 20250.050.050.050.050.05-267,294
Nov 17, 20250.050.060.050.050.05-3.70%156,585
Nov 14, 20250.050.050.050.050.05-584,020
Nov 13, 20250.050.050.050.050.05-286,231
Nov 12, 20250.060.060.050.050.05-5.26%223,993
Nov 11, 20250.060.060.060.060.06-99,937
Nov 10, 20250.060.060.060.060.063.64%74,333
Nov 7, 20250.060.060.060.060.06-1.79%492,420
Nov 6, 20250.060.060.060.060.06-1.75%364,466
Nov 5, 20250.060.060.060.060.06-3.39%191,578
Nov 4, 20250.060.060.060.060.06-1.67%407,701
Nov 3, 20250.060.060.060.060.06-611,920
Oct 31, 20250.060.060.060.060.06-3.23%343,587
Oct 30, 20250.060.060.060.060.06-1,943,341
Oct 29, 20250.060.060.060.060.0616.98%1,493,945
Oct 28, 20250.060.060.050.050.05-5.36%339,211
Oct 24, 20250.060.060.060.060.06-1.75%72,401
Oct 23, 20250.060.060.060.060.063.64%164,238
Oct 22, 20250.050.060.050.060.063.77%631,925
Oct 21, 20250.060.060.050.050.05-7.02%1,595,574
Oct 20, 20250.060.060.060.060.06-1.72%494,333
Oct 17, 20250.060.060.060.060.06-3.33%253,949
Oct 16, 20250.060.060.060.060.06-980,146
Oct 15, 20250.060.060.060.060.061.69%618,939
Oct 14, 20250.060.060.060.060.06-3.28%398,929
Oct 13, 20250.060.060.060.060.06-224,288
Oct 10, 20250.060.060.060.060.06-1.61%102,409
Oct 9, 20250.060.060.060.060.06-1.59%198,313
Oct 8, 20250.060.060.060.060.061.61%291,129
Oct 7, 20250.060.060.060.060.065.08%305,573
Oct 6, 20250.060.060.060.060.06-4.84%559,227
Oct 3, 20250.060.060.060.060.063.33%451,083
Oct 2, 20250.060.060.060.060.061.69%270,731
Oct 1, 20250.060.060.060.060.06-3.28%599,940
Sep 30, 20250.060.060.060.060.06-1.61%187,077
Sep 29, 20250.060.060.060.060.06-1,562,486
Sep 26, 20250.060.060.060.060.066.90%278,579
Sep 25, 20250.060.060.060.060.06-4.92%161,765
Sep 24, 20250.060.060.060.060.06-3.17%574,966
Sep 23, 20250.060.060.060.060.063.28%608,749
Sep 22, 20250.060.060.060.060.065.17%689,518
Sep 19, 20250.060.060.060.060.06-1,248,272
Sep 18, 20250.050.060.050.060.0616.00%1,077,955
Sep 17, 20250.050.050.050.050.054.17%1,067,215
Sep 16, 20250.040.050.040.050.0520.00%1,905,216
Sep 15, 20250.040.040.040.040.04-577,374
Sep 12, 20250.040.040.040.040.04-261,562
Sep 11, 20250.040.040.040.040.042.56%191,035
Sep 10, 20250.040.040.040.040.04-9.30%895,499
Sep 9, 20250.040.040.040.040.047.50%543,961
Sep 8, 20250.040.040.040.040.04-725,683
Sep 5, 20250.050.050.040.040.04-13.04%846,951
Sep 4, 20250.050.050.050.050.05-374,939
Sep 3, 20250.050.050.050.050.05-4.17%587,691
Sep 2, 20250.050.050.050.050.05-327,834
Sep 1, 20250.050.050.050.050.052.13%140,386
Aug 29, 20250.050.050.050.050.05-193,408
Aug 28, 20250.050.050.040.050.052.17%359,220
Aug 27, 20250.050.050.050.050.05-6.12%204,818
Aug 26, 20250.050.050.050.050.05-248,827
Aug 25, 20250.050.050.050.050.05-2.00%210,570
Aug 22, 20250.050.050.050.050.05-3.85%560,927
Aug 21, 20250.050.050.050.050.05-76,589
Aug 20, 20250.050.050.050.050.05-1.89%400,791
Aug 19, 20250.050.050.050.050.051.92%286,459
Aug 18, 20250.050.050.050.050.05-236,097
Aug 15, 20250.050.050.050.050.05-3.70%165,346
Aug 14, 20250.050.060.050.050.05-124,875
Aug 13, 20250.050.050.050.050.058.00%100,137
Aug 12, 20250.050.050.050.050.05-1.96%796,918
Aug 11, 20250.050.050.050.050.05-3.77%186,914
Aug 8, 20250.050.050.050.050.053.92%392,947
Aug 7, 20250.060.060.050.050.05-10.53%412,771
Aug 6, 20250.060.060.060.060.06-133,858
Aug 5, 20250.060.060.060.060.06-1.72%185,945
Aug 4, 20250.060.060.060.060.06-1.69%300,471
Aug 1, 20250.060.060.060.060.06-112,698
Jul 31, 20250.060.060.060.060.06-322,198
Jul 30, 20250.060.060.060.060.063.51%170,070
Jul 29, 20250.060.060.060.060.06-695,304
Jul 28, 20250.060.060.060.060.06-230,561
Jul 25, 20250.060.060.060.060.06-3.39%475,015
Jul 24, 20250.060.060.060.060.061.72%390,669
Jul 23, 20250.060.060.060.060.06-146,253
Jul 22, 20250.060.060.060.060.06-3.33%343,901
Jul 21, 20250.060.060.060.060.06-68,290
Jul 18, 20250.060.060.060.060.06-3.23%319,333
Jul 17, 20250.060.070.060.060.06-172,103
Jul 16, 20250.060.060.060.060.061.64%264,381
Jul 15, 20250.060.060.060.060.065.17%378,836
Jul 14, 20250.060.060.050.060.06-1.69%291,181