Australia markets closed

Nex Metals Explorations Limited (NME.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380-0.0020 (-5.00%)
At close: 11:47AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20220.03500.03800.03500.03800.038035,000
24 June 20220.04000.04000.04000.04000.0400-
23 June 20220.04000.04000.04000.04000.04001,661
22 June 20220.03900.03900.03800.03900.039063,339
21 June 20220.03600.03600.03600.03600.036020,000
20 June 20220.03500.03500.03500.03500.03508,389
17 June 20220.03200.03500.03200.03500.0350245,700
16 June 20220.03200.03200.03200.03200.0320100,000
15 June 20220.02900.03100.02900.03100.0310123,919
14 June 20220.03000.03000.03000.03000.0300-
10 June 20220.03000.03000.03000.03000.0300-
09 June 20220.03000.03000.03000.03000.0300-
08 June 20220.03000.03000.03000.03000.0300-
07 June 20220.03000.03000.03000.03000.03003
06 June 20220.03000.03000.03000.03000.030066,707
03 June 20220.03200.03200.03200.03200.0320-
02 June 20220.03200.03200.03200.03200.0320-
01 June 20220.03200.03200.03200.03200.032074,357
31 May 20220.03200.03200.03200.03200.0320-
30 May 20220.03200.03200.03200.03200.0320-
27 May 20220.03200.03200.03200.03200.0320-
26 May 20220.03200.03200.03200.03200.0320-
25 May 20220.03200.03200.03200.03200.032096,299
24 May 20220.02600.02600.02600.02600.0260-
23 May 20220.02600.02600.02600.02600.0260-
20 May 20220.02600.02600.02600.02600.026010,000
19 May 20220.02600.02600.02600.02600.02608,000
18 May 20220.02500.02500.02500.02500.0250-
17 May 20220.02500.02500.02500.02500.0250-
16 May 20220.02500.02500.02500.02500.0250-
13 May 20220.02500.02500.02500.02500.025020,000
12 May 20220.02800.02800.02600.02600.026052,639
11 May 20220.02600.02600.02600.02600.026060,000
10 May 20220.02500.02500.02500.02500.025039,443
09 May 20220.03800.03800.03800.03800.0380-
06 May 20220.03800.03800.03800.03800.0380-
05 May 20220.03800.03800.03800.03800.0380-
04 May 20220.03800.03800.03800.03800.0380-
03 May 20220.03800.03800.03800.03800.0380-
02 May 20220.03800.03800.03800.03800.0380-
29 Apr 20220.03800.03800.03800.03800.0380-
28 Apr 20220.03800.03800.03800.03800.0380-
27 Apr 20220.03800.03800.03800.03800.0380-
26 Apr 20220.03800.03800.03800.03800.038055,359
22 Apr 20220.03800.03800.03800.03800.0380-
21 Apr 20220.03800.03800.03800.03800.038026,315
20 Apr 20220.03700.03750.03700.03750.03756,021
19 Apr 20220.03700.03700.03700.03700.0370-
14 Apr 20220.03700.03700.03700.03700.0370-
13 Apr 20220.03700.03700.03700.03700.0370-
12 Apr 20220.03700.03700.03700.03700.0370-
11 Apr 20220.03700.03700.03700.03700.0370-
08 Apr 20220.03700.03700.03700.03700.0370-
07 Apr 20220.03700.03700.03700.03700.037012,000
06 Apr 20220.03700.03700.03700.03700.0370-
05 Apr 20220.03700.03700.03700.03700.0370555,418
04 Apr 20220.03700.03700.03700.03700.037033,333
01 Apr 20220.03700.03700.03700.03700.037063,087
31 Mar 20220.03700.03700.03700.03700.037057,000
30 Mar 20220.03700.03700.03700.03700.0370200,000
29 Mar 20220.03700.03700.03700.03700.0370-
28 Mar 20220.03700.03700.03700.03700.037030,000
25 Mar 20220.03800.03800.03700.03700.037019,880
24 Mar 20220.03800.03800.03800.03800.0380-
23 Mar 20220.03700.03800.03700.03800.038029,821
22 Mar 20220.03700.03700.03700.03700.0370-
21 Mar 20220.03700.03700.03700.03700.037017,000
18 Mar 20220.03700.03700.03700.03700.0370145,720
17 Mar 20220.03700.03700.03700.03700.037021,890
16 Mar 20220.03700.03700.03700.03700.0370-
15 Mar 20220.03700.03700.03700.03700.037020,000
14 Mar 20220.03700.03700.03700.03700.0370-
11 Mar 20220.03700.03700.03700.03700.0370-
10 Mar 20220.03700.03700.03700.03700.0370-
09 Mar 20220.03700.03700.03700.03700.0370826
08 Mar 20220.03700.03700.03700.03700.03706,490
07 Mar 20220.03700.03700.03700.03700.037052,398
04 Mar 20220.03700.03700.03700.03700.037097,000
03 Mar 20220.03800.03800.03800.03800.038079,336
02 Mar 20220.03700.03800.03700.03800.0380144,090
01 Mar 20220.03700.03700.03700.03700.0370-
28 Feb 20220.03750.03750.03700.03700.0370223,066
25 Feb 20220.03700.03700.03700.03700.0370106,600
24 Feb 20220.03700.03700.03700.03700.0370-
23 Feb 20220.03700.03700.03700.03700.037010,000
22 Feb 20220.03800.03800.03800.03800.038050,000
21 Feb 20220.03800.03800.03800.03800.0380-
18 Feb 20220.03700.03800.03700.03800.0380490,624
17 Feb 20220.03600.03600.03600.03600.036020,000
16 Feb 20220.03500.03600.03500.03600.0360177,253
15 Feb 20220.03700.03700.03700.03700.0370134
14 Feb 20220.03700.03700.03700.03700.0370-
11 Feb 20220.03700.03700.03700.03700.0370-
10 Feb 20220.03800.03800.03700.03700.037032,920
09 Feb 20220.03600.03600.03600.03600.036037,133
08 Feb 20220.03500.03500.03500.03500.0350-
07 Feb 20220.03500.03500.03500.03500.035066,500
04 Feb 20220.03500.03600.03500.03600.036078,566
03 Feb 20220.03600.03600.03600.03600.0360-
02 Feb 20220.03600.03600.03600.03600.0360-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...