Get our best money-saving hacks and pro tips now

Navarre Minerals Limited (NML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

+0.0010

(+3.85%)

As of 02:50PM AEDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0270	0.0270	0.0260	0.0270	0.0270	1,876,028
30 Mar 2023	0.0280	0.0280	0.0260	0.0260	0.0260	1,570,421
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0280	0.0285	0.0270	0.0270	0.0270	2,449,651
27 Mar 2023	0.0290	0.0300	0.0280	0.0280	0.0280	1,820,020
24 Mar 2023	0.0310	0.0310	0.0290	0.0290	0.0290	952,748
23 Mar 2023	0.0290	0.0310	0.0290	0.0310	0.0310	651,970
22 Mar 2023	0.0300	0.0310	0.0290	0.0300	0.0300	929,225
21 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,596,879
20 Mar 2023	0.0300	0.0340	0.0300	0.0300	0.0300	4,333,906
17 Mar 2023	0.0290	0.0310	0.0290	0.0310	0.0310	663,786
16 Mar 2023	0.0320	0.0320	0.0285	0.0290	0.0290	1,816,976
15 Mar 2023	0.0320	0.0320	0.0300	0.0320	0.0320	1,921,848
14 Mar 2023	0.0320	0.0330	0.0320	0.0330	0.0330	811,416
13 Mar 2023	0.0330	0.0330	0.0315	0.0315	0.0315	452,250
10 Mar 2023	0.0320	0.0320	0.0310	0.0310	0.0310	481,280
09 Mar 2023	0.0330	0.0330	0.0320	0.0320	0.0320	357,227
08 Mar 2023	0.0350	0.0350	0.0320	0.0320	0.0320	2,552,725
07 Mar 2023	0.0340	0.0370	0.0340	0.0340	0.0340	3,203,009
06 Mar 2023	0.0350	0.0350	0.0330	0.0330	0.0330	1,159,381
03 Mar 2023	0.0340	0.0350	0.0340	0.0340	0.0340	433,141
02 Mar 2023	0.0340	0.0380	0.0340	0.0380	0.0380	484,347
01 Mar 2023	0.0340	0.0340	0.0330	0.0330	0.0330	344,914
28 Feb 2023	0.0370	0.0370	0.0330	0.0340	0.0340	781,511
27 Feb 2023	0.0340	0.0340	0.0330	0.0330	0.0330	548,857
24 Feb 2023	0.0350	0.0360	0.0340	0.0340	0.0340	1,410,684
23 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	307,972
22 Feb 2023	0.0360	0.0360	0.0350	0.0360	0.0360	220,645
21 Feb 2023	0.0350	0.0350	0.0345	0.0350	0.0350	593,330
20 Feb 2023	0.0350	0.0360	0.0350	0.0350	0.0350	94,914
17 Feb 2023	0.0380	0.0380	0.0340	0.0340	0.0340	2,471,380
16 Feb 2023	0.0360	0.0390	0.0360	0.0380	0.0380	864,978
15 Feb 2023	0.0380	0.0380	0.0350	0.0360	0.0360	1,718,561
14 Feb 2023	0.0370	0.0370	0.0360	0.0360	0.0360	1,816,539
13 Feb 2023	0.0380	0.0390	0.0370	0.0370	0.0370	705,076
10 Feb 2023	0.0390	0.0390	0.0380	0.0380	0.0380	621,043
09 Feb 2023	0.0410	0.0410	0.0395	0.0395	0.0395	806,096
08 Feb 2023	0.0400	0.0410	0.0400	0.0410	0.0410	1,732,412
07 Feb 2023	0.0390	0.0395	0.0380	0.0395	0.0395	2,845,803
06 Feb 2023	0.0380	0.0390	0.0380	0.0390	0.0390	439,871
03 Feb 2023	0.0360	0.0380	0.0340	0.0380	0.0380	1,395,952
02 Feb 2023	0.0390	0.0390	0.0350	0.0360	0.0360	2,043,651
01 Feb 2023	0.0390	0.0390	0.0390	0.0390	0.0390	429,887
31 Jan 2023	0.0410	0.0410	0.0390	0.0390	0.0390	2,061,269
30 Jan 2023	0.0400	0.0420	0.0400	0.0400	0.0400	177,333
27 Jan 2023	0.0410	0.0420	0.0400	0.0410	0.0410	1,075,555
25 Jan 2023	0.0410	0.0420	0.0405	0.0410	0.0410	800,783
24 Jan 2023	0.0410	0.0410	0.0390	0.0400	0.0400	570,022
23 Jan 2023	0.0410	0.0420	0.0390	0.0410	0.0410	771,323
20 Jan 2023	0.0430	0.0430	0.0410	0.0410	0.0410	751,709
19 Jan 2023	0.0400	0.0430	0.0400	0.0430	0.0430	424,828
18 Jan 2023	0.0420	0.0430	0.0400	0.0400	0.0400	339,034
17 Jan 2023	0.0420	0.0430	0.0410	0.0430	0.0430	293,197
16 Jan 2023	0.0440	0.0440	0.0420	0.0430	0.0430	1,415,952
13 Jan 2023	0.0420	0.0440	0.0420	0.0430	0.0430	295,869
12 Jan 2023	0.0440	0.0440	0.0420	0.0420	0.0420	620,078
11 Jan 2023	0.0430	0.0440	0.0430	0.0440	0.0440	372,912
10 Jan 2023	0.0430	0.0440	0.0430	0.0430	0.0430	468,725
09 Jan 2023	0.0430	0.0450	0.0430	0.0430	0.0430	1,047,826
06 Jan 2023	0.0440	0.0440	0.0430	0.0430	0.0430	283,787
05 Jan 2023	0.0440	0.0440	0.0440	0.0440	0.0440	606,958
04 Jan 2023	0.0430	0.0450	0.0430	0.0440	0.0440	472,296
03 Jan 2023	0.0420	0.0450	0.0420	0.0420	0.0420	1,259,559
30 Dec 2022	0.0410	0.0420	0.0400	0.0410	0.0410	309,370
29 Dec 2022	0.0400	0.0410	0.0400	0.0410	0.0410	508,417
28 Dec 2022	0.0380	0.0400	0.0380	0.0400	0.0400	711,150
23 Dec 2022	0.0380	0.0390	0.0380	0.0380	0.0380	250,872
22 Dec 2022	0.0390	0.0390	0.0380	0.0390	0.0390	719,441
21 Dec 2022	0.0370	0.0390	0.0360	0.0390	0.0390	1,817,499
20 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	24,350
19 Dec 2022	0.0390	0.0390	0.0370	0.0370	0.0370	292,040
16 Dec 2022	0.0380	0.0380	0.0370	0.0370	0.0370	65,947
15 Dec 2022	0.0385	0.0390	0.0380	0.0380	0.0380	1,054,897
14 Dec 2022	0.0390	0.0390	0.0380	0.0380	0.0380	892,953
13 Dec 2022	0.0380	0.0390	0.0380	0.0380	0.0380	545,644
12 Dec 2022	0.0390	0.0400	0.0380	0.0380	0.0380	257,067
09 Dec 2022	0.0390	0.0390	0.0380	0.0380	0.0380	495,269
08 Dec 2022	0.0370	0.0390	0.0370	0.0370	0.0370	915,521
07 Dec 2022	0.0400	0.0405	0.0360	0.0370	0.0370	5,745,598
06 Dec 2022	0.0420	0.0420	0.0410	0.0420	0.0420	1,015,799
05 Dec 2022	0.0440	0.0440	0.0410	0.0410	0.0410	1,317,821
02 Dec 2022	0.0440	0.0440	0.0410	0.0440	0.0440	1,711,245
01 Dec 2022	0.0440	0.0440	0.0400	0.0430	0.0430	2,821,227
30 Nov 2022	0.0430	0.0430	0.0420	0.0420	0.0420	802,612
29 Nov 2022	0.0440	0.0440	0.0430	0.0435	0.0435	1,489,680
28 Nov 2022	0.0460	0.0460	0.0440	0.0440	0.0440	595,582
25 Nov 2022	0.0450	0.0460	0.0450	0.0460	0.0460	636,554
24 Nov 2022	0.0440	0.0460	0.0440	0.0460	0.0460	686,729
23 Nov 2022	0.0450	0.0450	0.0430	0.0430	0.0430	645,703
22 Nov 2022	0.0450	0.0450	0.0440	0.0450	0.0450	619,093
21 Nov 2022	0.0450	0.0450	0.0440	0.0450	0.0450	707,795
18 Nov 2022	0.0460	0.0460	0.0450	0.0450	0.0450	774,621
17 Nov 2022	0.0470	0.0480	0.0470	0.0470	0.0470	667,762
16 Nov 2022	0.0480	0.0480	0.0470	0.0480	0.0480	597,120
15 Nov 2022	0.0480	0.0490	0.0470	0.0480	0.0480	1,113,763
14 Nov 2022	0.0490	0.0490	0.0470	0.0490	0.0490	1,076,942
11 Nov 2022	0.0490	0.0510	0.0480	0.0490	0.0490	2,965,672
10 Nov 2022	0.0470	0.0480	0.0460	0.0480	0.0480	362,552
09 Nov 2022	0.0460	0.0480	0.0460	0.0480	0.0480	331,821
08 Nov 2022	0.0480	0.0480	0.0450	0.0460	0.0460	840,137
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,374.10+61.70(+0.84%)

ASX 2007,179.60+57.30(+0.80%)

AUD/USD0.6722+0.0005(+0.07%)

OIL74.36-0.01(-0.01%)

GOLD1,999.10+1.40(+0.07%)

Bitcoin AUD41,850.73-585.76(-1.38%)

Get our best money-saving hacks and pro tips now

Navarre Minerals Limited (NML.AX)

ALL ORDS
7,374.10
+61.70(+0.84%)

ASX 200
7,179.60
+57.30(+0.80%)

AUD/USD
0.6722
+0.0005(+0.07%)

OIL
74.36
-0.01(-0.01%)

GOLD
1,999.10
+1.40(+0.07%)

Bitcoin AUD
41,850.73
-585.76(-1.38%)