Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nostra Terra (NTOG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.022 0.022 0.022 0.022 164,351
13th Mar 2025 (Thu) 0.022 0.022 0.022 0.022 11,423,450
12th Mar 2025 (Wed) 0.022 0.022 0.022 0.022 4,145,512
11th Mar 2025 (Tue) 0.022 0.022 0.022 0.022 8,495,413
10th Mar 2025 (Mon) 0.0215 0.022 0.0215 0.022 17,344,901
7th Mar 2025 (Fri) 0.0225 0.0225 0.0205 0.0215 46,383,669
6th Mar 2025 (Thu) 0.0225 0.0225 0.0225 0.0225 4,752,465
5th Mar 2025 (Wed) 0.024 0.024 0.0225 0.0225 33,024,736
4th Mar 2025 (Tue) 0.024 0.024 0.024 0.024 183,457,230
3rd Mar 2025 (Mon) 0.0315 0.0315 0.0255 0.026 309,599,367
28th Feb 2025 (Fri) 0.03075 0.0315 0.03075 0.0315 20,354,493
27th Feb 2025 (Thu) 0.03075 0.03075 0.03075 0.03075 14,427,868
26th Feb 2025 (Wed) 0.032 0.032 0.0305 0.03075 5,305,516
25th Feb 2025 (Tue) 0.0325 0.0325 0.032 0.032 54,182,628
24th Feb 2025 (Mon) 0.033 0.0335 0.0325 0.0325 131,973,754
21st Feb 2025 (Fri) 0.0325 0.0325 0.031 0.031 56,452,945
20th Feb 2025 (Thu) 0.0335 0.0335 0.0325 0.0325 13,335,082
19th Feb 2025 (Wed) 0.035 0.035 0.0335 0.0335 48,990,357
18th Feb 2025 (Tue) 0.0365 0.0365 0.035 0.035 10,168,403
17th Feb 2025 (Mon) 0.0375 0.0375 0.03625 0.0365 12,117,204
14th Feb 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 11,078,359
13th Feb 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 4,621,134
12th Feb 2025 (Wed) 0.0375 0.0375 0.037 0.0375 15,282,737
11th Feb 2025 (Tue) 0.035 0.0375 0.035 0.0375 73,743,526
10th Feb 2025 (Mon) 0.035 0.036 0.036 0.036 26,359,946
7th Feb 2025 (Fri) 0.035 0.035 0.035 0.035 13,377,926
6th Feb 2025 (Thu) 0.0345 0.035 0.0345 0.035 14,254,790
5th Feb 2025 (Wed) 0.034 0.0355 0.034 0.0345 31,723,359
4th Feb 2025 (Tue) 0.037 0.037 0.034 0.034 43,779,069
3rd Feb 2025 (Mon) 0.0375 0.0375 0.037 0.037 70,302,890
31st Jan 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 8,266,765
30th Jan 2025 (Thu) 0.037 0.0375 0.037 0.0375 22,630,541
29th Jan 2025 (Wed) 0.0355 0.041 0.0355 0.037 249,566,243
28th Jan 2025 (Tue) 0.0345 0.0345 0.0345 0.0345 13,279,586
27th Jan 2025 (Mon) 0.0385 0.036 0.036 0.036 132,664,814
24th Jan 2025 (Fri) 0.0405 0.0405 0.038 0.0385 94,798,776
23rd Jan 2025 (Thu) 0.039 0.0425 0.039 0.0405 157,669,033
22nd Jan 2025 (Wed) 0.043 0.043 0.0375 0.038 288,918,350
21st Jan 2025 (Tue) 0.0335 0.041 0.034 0.041 524,198,981
20th Jan 2025 (Mon) 0.0285 0.034 0.0285 0.0315 164,210,460
17th Jan 2025 (Fri) 0.0255 0.029 0.0255 0.0285 312,700,721
16th Jan 2025 (Thu) 0.0255 0.026 0.026 0.026 95,095,082
15th Jan 2025 (Wed) 0.0255 0.0255 0.0255 0.0255 10,290,249
14th Jan 2025 (Tue) 0.0265 0.0265 0.0255 0.0255 97,801,732
FTSE 100 Latest
Value8,592.73
Change50.17