New Talisman Gold Mines Limited (NTL.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.0220

+0.0020

(+10.00%)

At close: 04:44PM NZST

Time period:

21 Apr 2023 - 21 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	68,650
19 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	68,650
18 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	765,333
17 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	55,394
16 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	49,363
15 Apr 2024	0.0210	0.0210	0.0200	0.0210	0.0210	276,250
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	52,308
10 Apr 2024	0.0210	0.0210	0.0200	0.0210	0.0210	36,835
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,038
05 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	77,899
04 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	520,613
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	137,220
02 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	81,389
28 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	69,603
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,674
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,269
25 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,319
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,553
21 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	173,117
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,586
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,056
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,362
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,327
14 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	602,117
13 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	11,681
12 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	100,448
11 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,296
08 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	31,898
07 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	238,234
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	17,544
05 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	207,669
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	245,805
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,440
29 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	49,992
28 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	55,393
27 Feb 2024	0.0190	0.0200	0.0190	0.0190	0.0190	460,598
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	111,226
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,727
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	104,858
21 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	261,028
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	103,119
19 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,248
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,917
15 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	18,140
14 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	54,743
13 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	44,253
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	25,287
09 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Feb 2024	0.0190	0.0200	0.0190	0.0190	0.0190	340,276
07 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	203,885
05 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	66,692
02 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	265,057
01 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	220,403
31 Jan 2024	0.0200	0.0210	0.0190	0.0210	0.0210	517,126
30 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	27,376
29 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	117,592
26 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	17,929
25 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	114,703
24 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	11,840
23 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	45,436
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,153
19 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	8,956
18 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	170,526
17 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	27,413
16 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	39,692
15 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	96,509
12 Jan 2024	0.0210	0.0210	0.0190	0.0200	0.0200	230,883
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	263,041
10 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	33,229
09 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	81,458
08 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,297
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,602
04 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	15,374
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	571,114
29 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	21,817
28 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	6,245
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	26,285
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	17,885
20 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	48,257
19 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	3,000
18 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	141,279
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	65,302
14 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	3,449
12 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	14,164
11 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	25,682
08 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	2,002
07 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	20,627
06 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	174,291
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	118,201
04 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	12,491
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	21,118
30 Nov 2023	0.0210	0.0210	0.0200	0.0200	0.0200	239,926
29 Nov 2023	0.0200	0.0220	0.0200	0.0220	0.0220	50,524
28 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	26,748
27 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,782
24 Nov 2023	0.0210	0.0210	0.0200	0.0200	0.0200	19,973
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

New Talisman Gold Mines Limited (NTL.NZ)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)