Skip to main content
logo
New Talisman Gold Mines Limited (NZE:NTL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0620
+0.0020 (3.33%)
Oct 3, 2025, 4:23 PM NZST

New Talisman Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,248,272
Sep 17, 20250.050.050.050.050.054.17%1,077,955
Sep 16, 20250.040.050.040.050.0520.00%1,905,216
Sep 15, 20250.040.040.040.040.04-1,905,216
Sep 14, 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%261,562
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