Nostra Terra Oil & Gas Co (NTOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nostra Terra Oil & Gas Co

Date Open High Low Close* Volume
26/06/2025 0.02p 0.02p 0.02p 0.02p 15166839
25/06/2025 0.02p 0.02p 0.02p 0.02p 142011488
24/06/2025 0.02p 0.02p 0.02p 0.02p 366640928
23/06/2025 0.02p 0.02p 0.02p 0.02p 509244992
20/06/2025 0.02p 0.02p 0.02p 0.02p 112470864
19/06/2025 0.02p 0.02p 0.02p 0.02p 211800736
18/06/2025 0.02p 0.02p 0.02p 0.02p 680567168
17/06/2025 0.01p 0.02p 0.01p 0.02p 693157760
16/06/2025 0.01p 0.02p 0.01p 0.01p 139064256
13/06/2025 0.01p 0.01p 0.01p 0.01p 127601968
12/06/2025 0.01p 0.01p 0.01p 0.01p 15305176
11/06/2025 0.01p 0.01p 0.01p 0.01p 5683072
10/06/2025 0.01p 0.01p 0.01p 0.01p 15497684
09/06/2025 0.01p 0.01p 0.01p 0.01p 40551360
06/06/2025 0.01p 0.01p 0.01p 0.01p 119123488
05/06/2025 0.01p 0.02p 0.01p 0.01p 42234136
04/06/2025 0.01p 0.01p 0.01p 0.01p 5713976
03/06/2025 0.01p 0.02p 0.01p 0.01p 11882523
02/06/2025 0.01p 0.02p 0.01p 0.01p 18104896
30/05/2025 0.01p 0.01p 0.01p 0.01p 92055784
29/05/2025 0.01p 0.01p 0.01p 0.01p 105471424
28/05/2025 0.02p 0.02p 0.01p 0.01p 119907208
27/05/2025 0.01p 0.02p 0.01p 0.02p 44603808
23/05/2025 0.02p 0.02p 0.01p 0.01p 167869728
22/05/2025 0.02p 0.02p 0.02p 0.02p 20474040
21/05/2025 0.02p 0.02p 0.02p 0.02p 16571092
20/05/2025 0.02p 0.02p 0.02p 0.02p 2762301
19/05/2025 0.02p 0.02p 0.02p 0.02p 41152128
16/05/2025 0.02p 0.02p 0.02p 0.02p 3334712
15/05/2025 0.02p 0.02p 0.02p 0.02p 75237352
14/05/2025 0.02p 0.02p 0.02p 0.02p 124191672
13/05/2025 0.02p 0.02p 0.02p 0.02p 752659
12/05/2025 0.02p 0.02p 0.02p 0.02p 54239728
09/05/2025 0.02p 0.02p 0.02p 0.02p 99812240
08/05/2025 0.01p 0.02p 0.01p 0.02p 27621596
07/05/2025 0.02p 0.02p 0.01p 0.01p 44097920
06/05/2025 0.02p 0.02p 0.02p 0.02p 23368942
02/05/2025 0.02p 0.02p 0.02p 0.02p 12561237
01/05/2025 0.02p 0.02p 0.02p 0.02p 48594252
30/04/2025 0.02p 0.02p 0.02p 0.02p 17358488
29/04/2025 0.02p 0.02p 0.02p 0.02p 21538440
28/04/2025 0.02p 0.02p 0.02p 0.02p 13621885
25/04/2025 0.02p 0.02p 0.02p 0.02p 117317208
24/04/2025 0.02p 0.02p 0.02p 0.02p 70168704
23/04/2025 0.02p 0.02p 0.02p 0.02p 43187260
22/04/2025 0.02p 0.02p 0.02p 0.02p 50153832
17/04/2025 0.02p 0.02p 0.02p 0.02p 19776216
16/04/2025 0.02p 0.02p 0.02p 0.02p 10415587
15/04/2025 0.02p 0.02p 0.02p 0.02p 3817809
14/04/2025 0.02p 0.02p 0.02p 0.02p 2141181
11/04/2025 0.02p 0.02p 0.02p 0.02p 9454782
10/04/2025 0.02p 0.02p 0.02p 0.02p 24999700
09/04/2025 0.02p 0.02p 0.02p 0.02p 6173685
08/04/2025 0.02p 0.02p 0.02p 0.02p 65281084
07/04/2025 0.02p 0.02p 0.02p 0.02p 49974148
04/04/2025 0.02p 0.02p 0.02p 0.02p 47645480
03/04/2025 0.02p 0.02p 0.02p 0.02p 52004552
02/04/2025 0.02p 0.02p 0.02p 0.02p 33263184
01/04/2025 0.02p 0.02p 0.02p 0.02p 30930892
31/03/2025 0.02p 0.02p 0.02p 0.02p 52078776
28/03/2025 0.02p 0.02p 0.02p 0.02p 134669328
27/03/2025 0.02p 0.02p 0.02p 0.02p 63436220
26/03/2025 0.02p 0.02p 0.02p 0.02p 49246724
25/03/2025 0.02p 0.02p 0.02p 0.02p 2052061
24/03/2025 0.02p 0.02p 0.02p 0.02p 5424775
21/03/2025 0.02p 0.02p 0.02p 0.02p 11737951
20/03/2025 0.02p 0.02p 0.02p 0.02p 5836411
19/03/2025 0.02p 0.02p 0.02p 0.02p 75734008
18/03/2025 0.02p 0.02p 0.02p 0.02p 169100208
17/03/2025 0.02p 0.02p 0.02p 0.02p 38686572
14/03/2025 0.02p 0.02p 0.02p 0.02p 95807512
13/03/2025 0.02p 0.02p 0.02p 0.02p 11423450
12/03/2025 0.02p 0.02p 0.02p 0.02p 4145512
11/03/2025 0.02p 0.02p 0.02p 0.02p 8495413
10/03/2025 0.02p 0.02p 0.02p 0.02p 17344900
07/03/2025 0.02p 0.02p 0.02p 0.02p 46383668
06/03/2025 0.02p 0.02p 0.02p 0.02p 4752465
05/03/2025 0.02p 0.02p 0.02p 0.02p 33024736
04/03/2025 0.02p 0.03p 0.02p 0.02p 183457232
03/03/2025 0.03p 0.03p 0.03p 0.03p 309599360
28/02/2025 0.03p 0.03p 0.03p 0.03p 20354492
27/02/2025 0.03p 0.03p 0.03p 0.03p 14427868
26/02/2025 0.03p 0.03p 0.03p 0.03p 5305516
25/02/2025 0.03p 0.03p 0.03p 0.03p 54182628
24/02/2025 0.03p 0.04p 0.03p 0.03p 131973752
21/02/2025 0.03p 0.03p 0.03p 0.03p 56452944
20/02/2025 0.03p 0.03p 0.03p 0.03p 13335082
19/02/2025 0.04p 0.04p 0.03p 0.03p 48990356
18/02/2025 0.04p 0.04p 0.03p 0.04p 10168403
17/02/2025 0.04p 0.04p 0.04p 0.04p 12117204
14/02/2025 0.04p 0.04p 0.04p 0.04p 11078359
13/02/2025 0.04p 0.04p 0.04p 0.04p 4621134
12/02/2025 0.04p 0.04p 0.04p 0.04p 15282737
11/02/2025 0.04p 0.04p 0.04p 0.04p 73743528
10/02/2025 0.04p 0.04p 0.03p 0.04p 26359946
07/02/2025 0.04p 0.04p 0.03p 0.04p 13377926
06/02/2025 0.03p 0.04p 0.03p 0.04p 14254790
05/02/2025 0.03p 0.04p 0.03p 0.03p 31723360
04/02/2025 0.04p 0.04p 0.03p 0.03p 43779068
03/02/2025 0.04p 0.04p 0.04p 0.04p 70302888
31/01/2025 0.04p 0.04p 0.04p 0.04p 8266765
30/01/2025 0.04p 0.04p 0.04p 0.04p 22630540
29/01/2025 0.04p 0.04p 0.04p 0.04p 249566240
28/01/2025 0.03p 0.04p 0.03p 0.03p 13279586
27/01/2025 0.04p 0.04p 0.03p 0.04p 132664816
24/01/2025 0.04p 0.04p 0.04p 0.04p 94798776
23/01/2025 0.04p 0.04p 0.04p 0.04p 157669040
22/01/2025 0.04p 0.05p 0.04p 0.04p 288918336
21/01/2025 0.03p 0.04p 0.03p 0.04p 524198976
20/01/2025 0.03p 0.03p 0.03p 0.03p 139210464
17/01/2025 0.03p 0.03p 0.03p 0.03p 287700736
16/01/2025 0.03p 0.03p 0.03p 0.03p 45095080
15/01/2025 0.03p 0.03p 0.03p 0.03p 10290249
14/01/2025 0.03p 0.03p 0.03p 0.03p 97801728
13/01/2025 0.03p 0.03p 0.03p 0.03p 27599288
10/01/2025 0.03p 0.03p 0.03p 0.03p 42994724
09/01/2025 0.03p 0.03p 0.03p 0.03p 17588288
08/01/2025 0.02p 0.03p 0.02p 0.03p 33806560
07/01/2025 0.03p 0.03p 0.02p 0.02p 70458840
06/01/2025 0.03p 0.03p 0.03p 0.03p 23581076
03/01/2025 0.03p 0.03p 0.02p 0.03p 94656872
02/01/2025 0.03p 0.03p 0.03p 0.03p 58685236
31/12/2024 0.03p 0.03p 0.03p 0.03p 81482784
30/12/2024 0.03p 0.03p 0.03p 0.03p 223273312
27/12/2024 0.02p 0.03p 0.02p 0.03p 201838512
24/12/2024 0.02p 0.02p 0.02p 0.02p 33753212
23/12/2024 0.02p 0.02p 0.02p 0.02p 26745380
20/12/2024 0.02p 0.02p 0.02p 0.02p 98874456
19/12/2024 0.02p 0.02p 0.02p 0.02p 19380516
18/12/2024 0.02p 0.02p 0.02p 0.02p 69916248
17/12/2024 0.02p 0.02p 0.02p 0.02p 27557376
16/12/2024 0.02p 0.02p 0.02p 0.02p 120917872
13/12/2024 0.02p 0.02p 0.02p 0.02p 21507486
12/12/2024 0.02p 0.02p 0.02p 0.02p 26406156
11/12/2024 0.02p 0.02p 0.02p 0.02p 5293762
10/12/2024 0.02p 0.02p 0.02p 0.02p 71565584
09/12/2024 0.02p 0.02p 0.02p 0.02p 45058884
06/12/2024 0.02p 0.02p 0.02p 0.02p 128228072
05/12/2024 0.02p 0.02p 0.02p 0.02p 109630424
04/12/2024 0.03p 0.03p 0.02p 0.02p 158213504
03/12/2024 0.03p 0.03p 0.02p 0.03p 111243816
02/12/2024 0.03p 0.03p 0.02p 0.02p 260547216
29/11/2024 0.02p 0.03p 0.02p 0.03p 91102400
28/11/2024 0.03p 0.03p 0.02p 0.02p 115740024
27/11/2024 0.02p 0.03p 0.02p 0.03p 492769792
26/11/2024 0.02p 0.03p 0.02p 0.02p 202859136
25/11/2024 0.02p 0.02p 0.02p 0.02p 119142160
22/11/2024 0.02p 0.02p 0.02p 0.02p 381610112
21/11/2024 0.03p 0.03p 0.02p 0.02p 1063640192
20/11/2024 0.03p 0.04p 0.03p 0.04p 115898992
19/11/2024 0.03p 0.03p 0.03p 0.03p 19913438
18/11/2024 0.04p 0.04p 0.03p 0.03p 21517544
15/11/2024 0.04p 0.04p 0.03p 0.04p 23892670
14/11/2024 0.04p 0.04p 0.04p 0.04p 10711453
13/11/2024 0.04p 0.05p 0.04p 0.04p 40185724
12/11/2024 0.04p 0.05p 0.04p 0.05p 171492608
11/11/2024 0.04p 0.06p 0.04p 0.04p 392935648
08/11/2024 0.04p 0.04p 0.04p 0.04p 123717
07/11/2024 0.04p 0.04p 0.04p 0.04p 21000692
06/11/2024 0.04p 0.04p 0.04p 0.04p 1951195
05/11/2024 0.04p 0.04p 0.04p 0.04p 1047729
04/11/2024 0.04p 0.04p 0.04p 0.04p 21181922
01/11/2024 0.03p 0.05p 0.03p 0.04p 125551512
31/10/2024 0.04p 0.04p 0.03p 0.03p 35659388
30/10/2024 0.04p 0.04p 0.04p 0.04p 1788369
29/10/2024 0.04p 0.04p 0.04p 0.04p 12733037
28/10/2024 0.04p 0.04p 0.04p 0.04p 1957500
25/10/2024 0.04p 0.04p 0.04p 0.04p 900
24/10/2024 0.05p 0.05p 0.04p 0.04p 8116379
23/10/2024 0.05p 0.05p 0.04p 0.05p 13908161
22/10/2024 0.05p 0.05p 0.04p 0.05p 641051
21/10/2024 0.04p 0.05p 0.04p 0.05p 13824659
18/10/2024 0.04p 0.04p 0.04p 0.04p 1094059
17/10/2024 0.04p 0.04p 0.04p 0.04p 1411374
16/10/2024 0.05p 0.05p 0.04p 0.04p 2880490
15/10/2024 0.05p 0.05p 0.04p 0.05p 16602112
14/10/2024 0.05p 0.05p 0.05p 0.05p 12087583
11/10/2024 0.05p 0.05p 0.05p 0.05p 1050000
10/10/2024 0.05p 0.05p 0.05p 0.05p 7399563
09/10/2024 0.05p 0.05p 0.05p 0.05p 465396
08/10/2024 0.05p 0.06p 0.05p 0.06p 3805550
07/10/2024 0.05p 0.05p 0.04p 0.05p 30421632
04/10/2024 0.05p 0.05p 0.04p 0.05p 2169879
03/10/2024 0.05p 0.05p 0.04p 0.05p 10176139
02/10/2024 0.05p 0.05p 0.04p 0.05p 1269825
01/10/2024 0.05p 0.05p 0.04p 0.05p 11278355
30/09/2024 0.05p 0.05p 0.04p 0.05p 31285300
27/09/2024 0.05p 0.05p 0.04p 0.05p 9313039
26/09/2024 0.05p 0.05p 0.04p 0.05p 4075035
25/09/2024 0.05p 0.05p 0.05p 0.05p 1149593
24/09/2024 0.05p 0.05p 0.05p 0.05p 13462888
23/09/2024 0.05p 0.05p 0.04p 0.05p 6015961
20/09/2024 0.05p 0.05p 0.04p 0.05p 62545736
19/09/2024 0.05p 0.05p 0.04p 0.05p 9082266
18/09/2024 0.04p 0.05p 0.04p 0.05p 78646728
17/09/2024 0.04p 0.04p 0.04p 0.04p 45114568
16/09/2024 0.04p 0.04p 0.04p 0.04p 4204149
13/09/2024 0.04p 0.04p 0.04p 0.04p 3846221
12/09/2024 0.04p 0.04p 0.04p 0.04p 6764129
11/09/2024 0.04p 0.04p 0.04p 0.04p 16832280

*Close Price adjusted for both dividends and splits