New Talisman Gold Mines Limited (NZE:NTL)
New Zealand · Delayed Price · Currency is NZD 0.0260
-0.0010 (-3.70%)
Dec 19, 2025, 3:10 PM NZST
New Talisman Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 63,348 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,459,131 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 394,384 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,291,506 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 249,670 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 820,903 |
| Dec 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 475,064 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 614,092 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 502,305 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 867,136 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.50% | 6,304,261 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 660,027 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 242,887 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 648,623 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 419,009 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 522,341 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 416,634 |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.00% | 959,424 |
| Nov 19, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -23.08% | 2,012,281 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 267,294 |
| Nov 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.70% | 156,585 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 584,020 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 286,231 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.26% | 223,993 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 99,937 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 74,333 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 492,420 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 364,466 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 191,578 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 407,701 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 611,920 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 343,587 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,943,341 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.98% | 1,493,945 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 339,211 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 72,401 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 164,238 |
| Oct 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 631,925 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.02% | 1,595,574 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 494,333 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 253,949 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 980,146 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 618,939 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 398,929 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 224,288 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 102,409 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 198,313 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 291,129 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | 305,573 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 559,227 |