New Talisman Gold Mines Limited (NZE:NTL)
New Zealand · Delayed Price · Currency is NZD 0.0620
+0.0090 (16.98%)
Oct 29, 2025, 11:13 AM NZST
New Talisman Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 451,083 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 270,731 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 599,940 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 187,077 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,562,486 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.90% | 278,579 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 161,765 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 574,966 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 608,749 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 689,518 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,248,272 |
| Sep 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.00% | 1,248,272 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 1,077,955 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 1,905,216 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,905,216 |
| Sep 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 577,374 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 261,562 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 261,562 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.30% | 895,499 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 543,961 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 725,683 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | 846,951 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 374,939 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 587,691 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 327,834 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 140,386 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 193,408 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 359,220 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 204,818 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 248,827 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 210,570 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 560,927 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 76,589 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 400,791 |