Northern Uranium Historical Data - NTU

NTU Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 0.024 0.00 0.0% 0.024 0.024 0.022 1,815,453
Mar 27 2020 0.024 0.00 0.0% 0.024 0.025 0.023 2,715,375
Mar 26 2020 0.024 0.00 0.0% 0.022 0.024 0.022 4,251,191
Mar 25 2020 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
Mar 24 2020 0.024 -0.001 -4.0% 0.024 0.025 0.024 3,476,182
Mar 23 2020 0.025 -0.002 -7.41% 0.025 0.026 0.024 3,641,267
Mar 20 2020 0.027 0.002 8.0% 0.025 0.027 0.025 4,228,017
Mar 19 2020 0.025 -0.001 -3.85% 0.025 0.026 0.024 3,878,289
Mar 18 2020 0.026 -0.002 -7.14% 0.027 0.027 0.026 4,137,736
Mar 17 2020 0.028 0.001 3.7% 0.027 0.028 0.026 3,309,521
Mar 16 2020 0.027 0.001 3.85% 0.027 0.028 0.026 3,928,510
Mar 13 2020 0.026 0.00 0.0% 0.024 0.027 0.023 5,141,438
Mar 12 2020 0.026 0.00 0.0% 0.027 0.027 0.025 3,882,459
Mar 11 2020 0.026 -0.004 -13.33% 0.029 0.03 0.025 5,982,478
Mar 10 2020 0.03 0.004 15.38% 0.023 0.03 0.022 4,683,808
Mar 09 2020 0.026 -0.005 -16.13% 0.03 0.03 0.026 6,633,914
Mar 06 2020 0.031 0.00 0.0% 0.031 0.031 0.03 3,376,328
Mar 05 2020 0.031 -0.001 -3.13% 0.03 0.032 0.03 5,424,922
Mar 04 2020 0.032 0.00 0.0% 0.031 0.032 0.031 1,997,881
Mar 03 2020 0.032 -0.002 -5.88% 0.034 0.034 0.032 1,590,245
Mar 02 2020 0.034 -0.002 -5.56% 0.036 0.036 0.03 5,264,707
Feb 28 2020 0.036 -0.003 -7.69% 0.038 0.038 0.036 4,650,806
Feb 27 2020 0.039 -0.001 -2.5% 0.04 0.04 0.038 3,967,477
Feb 26 2020 0.04 -0.002 -4.76% 0.042 0.042 0.039 3,577,975
Feb 25 2020 0.042 0.002 5.0% 0.04 0.042 0.038 6,542,583
Feb 24 2020 0.04 -0.003 -6.98% 0.042 0.042 0.04 3,818,446
Feb 21 2020 0.043 0.001 2.38% 0.044 0.044 0.042 1,118,638
Feb 20 2020 0.042 -0.002 -4.55% 0.044 0.044 0.042 1,493,733
Feb 19 2020 0.044 0.001 2.33% 0.044 0.044 0.043 543,978
Feb 18 2020 0.043 0.00 0.0% 0.044 0.044 0.043 441,102
Feb 17 2020 0.043 -0.002 -4.44% 0.045 0.045 0.043 1,063,134
Feb 16 2020 0.045 0.003 7.14% 0.045 0.045 0.045 0.00
Feb 14 2020 0.042 0.00 +0.00% 0.042 0.042 0.042 0.00
Feb 13 2020 0.042 0.00 +0.00% 0.042 0.042 0.042 0.00
Feb 13 2020 0.042 0.00 0.0% 0.042 0.042 0.042 0.00
Feb 12 2020 0.042 -0.002 -4.55% 0.043 0.043 0.041 2,240,106
Feb 11 2020 0.044 -0.001 -2.22% 0.045 0.045 0.043 2,107,506
Feb 10 2020 0.045 -0.003 -6.25% 0.047 0.048 0.044 3,128,839
Feb 07 2020 0.048 0.001 2.13% 0.047 0.048 0.047 1,274,248
Feb 06 2020 0.047 0.00 0.0% 0.047 0.048 0.047 840,873
Feb 05 2020 0.047 0.001 2.17% 0.046 0.047 0.045 1,741,958
Feb 04 2020 0.046 -0.004 -8.0% 0.048 0.048 0.046 1,897,506
Feb 03 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Jan 31 2020 0.05 0.00 0.0% 0.05 0.05 0.048 2,158,767
Jan 30 2020 0.05 -0.001 -1.96% 0.051 0.051 0.05 959,265
Jan 29 2020 0.051 -0.001 -1.92% 0.053 0.053 0.051 963,131
Jan 28 2020 0.052 -0.001 -1.89% 0.053 0.053 0.051 2,749,453
Jan 27 2020 0.053 0.00 +0.00% 0.054 0.054 0.053 0.00
Jan 24 2020 0.053 0.00 0.0% 0.054 0.054 0.053 309,731
Jan 23 2020 0.053 -0.001 -1.85% 0.054 0.054 0.052 822,122
Jan 22 2020 0.054 0.00 0.0% 0.053 0.054 0.052 1,804,278
Jan 21 2020 0.054 -0.001 -1.82% 0.054 0.055 0.054 1,436,420
Jan 20 2020 0.055 0.001 1.85% 0.055 0.055 0.054 1,403,404
Jan 17 2020 0.054 -0.001 -1.82% 0.054 0.055 0.053 2,109,909
Jan 16 2020 0.055 -0.002 -3.51% 0.057 0.058 0.053 3,228,806
Jan 15 2020 0.057 -0.001 -1.72% 0.058 0.058 0.057 882,936
Jan 14 2020 0.058 -0.001 -1.69% 0.06 0.06 0.058 2,589,552
Jan 13 2020 0.059 0.001 1.72% 0.06 0.06 0.058 2,024,258
Jan 10 2020 0.058 0.00 0.0% 0.06 0.06 0.058 654,203
Jan 09 2020 0.058 -0.001 -1.69% 0.059 0.061 0.058 932,249
Jan 08 2020 0.059 0.00 0.0% 0.059 0.059 0.059 0.00
Jan 07 2020 0.059 0.00 0.0% 0.06 0.06 0.058 568,986
Jan 06 2020 0.059 -0.001 -1.67% 0.059 0.06 0.059 1,625,359
Jan 03 2020 0.06 -0.002 -3.23% 0.062 0.062 0.06 1,371,051
Jan 02 2020 0.062 0.001 1.64% 0.06 0.062 0.06 1,079,329
Jan 01 2020 0.061 0.00 +0.00% 0.061 0.061 0.061 0.00
Dec 31 2019 0.061 0.00 +0.00% 0.061 0.061 0.061 0.00
Dec 30 2019 0.061 -0.001 -1.61% 0.061 0.061 0.061 53,300


Your Recent History
ASX
NTU
Northern U..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.