NIC.AX - Nickel Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20200.61500.63500.61000.62000.620010,443,947
19 Feb 20200.57500.61500.57000.60500.60501,724,157
18 Feb 20200.60000.60000.57500.58000.58003,161,907
17 Feb 20200.59500.61000.58500.59000.59003,557,048
14 Feb 20200.59500.59500.57500.59000.59008,248,995
13 Feb 20200.60000.60500.58500.58500.58501,498,958
12 Feb 20200.59000.59500.58200.59000.59001,725,549
11 Feb 20200.60000.60000.58000.58000.58002,657,831
10 Feb 20200.58500.59000.57000.57500.57501,970,749
07 Feb 20200.59500.60500.58000.58500.58501,957,953
06 Feb 20200.61000.62000.59000.59500.59501,305,508
05 Feb 20200.59000.59500.58500.59000.59004,346,441
04 Feb 20200.59000.59500.58000.59000.59002,412,570
03 Feb 20200.60500.60500.57000.58500.58504,764,954
31 Jan 20200.61500.62500.61000.62500.62502,554,193
30 Jan 20200.62000.62750.61000.61500.61502,400,888
29 Jan 20200.64000.64000.62000.62500.62502,736,611
28 Jan 20200.63000.66500.59700.61000.610012,907,886
24 Jan 20200.70000.71000.67200.68000.68003,287,324
23 Jan 20200.70000.70500.68000.70000.70002,673,256
22 Jan 20200.70500.70500.69000.70000.70001,907,484
21 Jan 20200.71500.72500.69500.70000.70002,542,237
20 Jan 20200.70500.73500.69700.71500.71501,799,532
17 Jan 20200.70000.71000.69000.69500.69502,797,275
16 Jan 20200.71000.71500.68700.69000.69002,514,372
15 Jan 20200.73000.73000.69000.70000.70005,044,052
14 Jan 20200.72500.73500.70500.72000.72001,018,536
13 Jan 20200.70500.74000.70500.72000.72002,201,371
10 Jan 20200.67500.72500.67000.70000.70005,867,040
09 Jan 20200.65500.68500.65500.68500.68502,917,716
08 Jan 20200.65000.66000.64500.65000.65001,400,496
07 Jan 20200.64500.66000.63500.63500.63501,592,479
06 Jan 20200.65000.65500.63500.64500.6450872,730
03 Jan 20200.64000.66500.64000.65000.6500574,637
02 Jan 20200.65500.66500.64000.64500.6450916,579
31 Dec 20190.65500.67000.64500.65500.65506,155,902
30 Dec 20190.65000.66500.64000.66500.66501,700,215
27 Dec 20190.63500.65500.63200.64500.6450838,628
24 Dec 20190.62000.64000.62000.63500.6350862,279
23 Dec 20190.64000.64000.60500.62000.62001,167,654
20 Dec 20190.60000.63500.60000.63000.63007,306,336
19 Dec 20190.60500.61500.58000.59500.59503,975,876
18 Dec 20190.62000.62500.60000.61500.61501,543,326
17 Dec 20190.64000.64500.61000.61000.61002,260,327
16 Dec 20190.65000.65000.62500.64000.64001,453,947
13 Dec 20190.61000.64500.61000.64500.64504,584,947
12 Dec 20190.61500.63000.59500.59500.59502,825,968
11 Dec 20190.58000.61000.57500.61000.61002,585,999
10 Dec 20190.56500.58200.56000.57000.57001,534,666
09 Dec 20190.55000.57500.55000.57000.57001,615,094
06 Dec 20190.56500.57000.55000.55500.55501,693,997
05 Dec 20190.55500.57500.54500.55000.55002,272,997
04 Dec 20190.58000.58000.54500.55000.55002,697,484
03 Dec 20190.60000.60000.57000.57500.57503,431,958
02 Dec 20190.62000.62000.59500.60500.60501,484,062
29 Nov 20190.61000.63000.61000.62000.62006,399,952
28 Nov 20190.58000.61500.58000.61000.61001,494,906
27 Nov 20190.58000.59500.57500.58000.58001,727,371
26 Nov 20190.60000.61500.57500.57500.57503,548,481
25 Nov 20190.60000.62000.59000.59500.59506,261,581
22 Nov 20190.53000.59000.53000.58500.58504,716,870
21 Nov 20190.55000.55500.51000.54000.54007,548,788
20 Nov 20190.55000.56750.55000.56000.560012,013,299
19 Nov 20190.56000.56000.54200.55500.55504,456,801
18 Nov 20190.56000.56250.54700.55500.55501,513,561
15 Nov 20190.57000.57000.54500.56500.56502,648,499
14 Nov 20190.56500.57000.54000.56500.565014,249,789
13 Nov 20190.56500.57500.55500.56000.56004,087,410
12 Nov 20190.58500.58500.56000.56500.56504,724,661
11 Nov 20190.60000.61000.58500.59000.59002,895,462
08 Nov 20190.63500.64000.60000.60000.60006,208,610
07 Nov 20190.65500.65500.62500.63000.63001,999,733
06 Nov 20190.65500.66000.63000.63500.63501,756,013
05 Nov 20190.65000.65500.64000.65000.65005,018,328
04 Nov 20190.65000.66500.64000.65000.65002,398,534
01 Nov 20190.64500.65000.62500.63500.63503,031,745
31 Oct 20190.64500.64500.63000.64000.64007,443,735
30 Oct 20190.64500.65000.63500.64000.64003,194,634
29 Oct 20190.65000.66000.64000.65000.65007,884,557
28 Oct 20190.63000.63500.62500.62500.62501,212,612
25 Oct 20190.64000.65000.62700.63500.63506,929,211
24 Oct 20190.63000.67000.63000.63500.63502,659,134
23 Oct 20190.63000.64750.62500.63000.63003,554,541
22 Oct 20190.64500.64500.63000.63000.63002,978,475
21 Oct 20190.64000.65700.64000.64000.64002,426,993
18 Oct 20190.64500.65500.62500.65000.65002,364,302
17 Oct 20190.65500.66000.61200.64500.64504,202,315
16 Oct 20190.67500.67500.65700.67500.67501,451,832
15 Oct 20190.66000.67500.64000.67000.67003,225,738
14 Oct 20190.67000.70000.66500.68000.68003,127,903
11 Oct 20190.67000.67250.66000.66500.66503,853,357
10 Oct 20190.65000.68000.65000.67000.67002,478,948
09 Oct 20190.67000.67000.65000.66000.66001,249,183
08 Oct 20190.67500.68500.66000.67500.6750510,062
07 Oct 20190.67000.69000.67000.68500.68505,104,140
04 Oct 20190.67000.67000.67000.67000.6700-
03 Oct 20190.63500.67000.63200.67000.67001,064,107
02 Oct 20190.66500.66500.63000.64000.64003,210,695
01 Oct 20190.70000.70000.66500.66500.66506,621,579
30 Sep 20190.69500.69500.66500.68500.68503,691,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...