Northern Uranium Historical Data - NTU

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Northern Uranium Limited NTU Australian Stock Exchange Ordinary Share AU000000NTU4
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.001 2.38% 0.043 0.042 0.044 0.044 0.042 23:55:20
more quote information »

NTU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0430.0460.0420.044075960,4250.000.0%
1 Month0.0540.0540.0410.0469241,472,659-0.011-20.37%
3 Months0.0620.0640.0410.0545181,284,102-0.019-30.65%
6 Months0.070.070.0410.0574292,243,387-0.027-38.57%
1 Year0.0430.0830.040.0627782,418,2040.000.0%
3 Years0.1250.150.040.0779531,477,570-0.082-65.6%
5 Years0.210.250.040.083031,002,888-0.167-79.52%

NTU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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 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
See More Historical Prices »


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.