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

0.0390

+0.0010

(+2.63%)

As of 12:51PM AEDT. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	0.0380	0.0390	0.0380	0.0390	0.0390	290,871
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
07 Nov 2022	0.0450	0.0480	0.0450	0.0480	0.0480	822,736
04 Nov 2022	0.0450	0.0450	0.0440	0.0440	0.0440	899,846
03 Nov 2022	0.0450	0.0450	0.0430	0.0430	0.0430	1,835,307
02 Nov 2022	0.0460	0.0480	0.0450	0.0450	0.0450	1,017,024
01 Nov 2022	0.0460	0.0480	0.0460	0.0460	0.0460	2,026,872
31 Oct 2022	0.0460	0.0480	0.0460	0.0475	0.0475	718,751
28 Oct 2022	0.0500	0.0500	0.0460	0.0460	0.0460	1,163,339
27 Oct 2022	0.0490	0.0500	0.0485	0.0485	0.0485	1,588,680
26 Oct 2022	0.0460	0.0485	0.0460	0.0460	0.0460	644,698
25 Oct 2022	0.0470	0.0480	0.0460	0.0480	0.0480	897,449
24 Oct 2022	0.0480	0.0490	0.0460	0.0480	0.0480	1,628,035
21 Oct 2022	0.0480	0.0480	0.0460	0.0460	0.0460	1,790,085
20 Oct 2022	0.0460	0.0500	0.0460	0.0470	0.0470	2,775,139
19 Oct 2022	0.0470	0.0480	0.0450	0.0450	0.0450	805,871
18 Oct 2022	0.0480	0.0480	0.0470	0.0480	0.0480	55,001
17 Oct 2022	0.0480	0.0480	0.0450	0.0470	0.0470	1,233,974
14 Oct 2022	0.0480	0.0490	0.0470	0.0490	0.0490	727,360
13 Oct 2022	0.0470	0.0480	0.0460	0.0475	0.0475	810,177
12 Oct 2022	0.0470	0.0480	0.0470	0.0480	0.0480	742,048
11 Oct 2022	0.0460	0.0480	0.0460	0.0480	0.0480	1,022,168
10 Oct 2022	0.0470	0.0470	0.0440	0.0450	0.0450	2,149,327
07 Oct 2022	0.0490	0.0490	0.0460	0.0470	0.0470	633,245
06 Oct 2022	0.0480	0.0490	0.0480	0.0490	0.0490	895,654
05 Oct 2022	0.0490	0.0500	0.0490	0.0500	0.0500	646,487
04 Oct 2022	0.0460	0.0490	0.0450	0.0490	0.0490	562,661
03 Oct 2022	0.0450	0.0460	0.0440	0.0450	0.0450	218,666
30 Sept 2022	0.0440	0.0450	0.0430	0.0450	0.0450	273,485
29 Sept 2022	0.0450	0.0450	0.0440	0.0450	0.0450	899,547
28 Sept 2022	0.0430	0.0440	0.0430	0.0440	0.0440	406,622
27 Sept 2022	0.0440	0.0440	0.0430	0.0430	0.0430	328,661
26 Sept 2022	0.0460	0.0460	0.0430	0.0430	0.0430	1,581,530
23 Sept 2022	0.0480	0.0480	0.0450	0.0450	0.0450	648,223
21 Sept 2022	0.0470	0.0470	0.0460	0.0470	0.0470	1,437,581
20 Sept 2022	0.0490	0.0490	0.0480	0.0480	0.0480	211,355
19 Sept 2022	0.0480	0.0490	0.0470	0.0490	0.0490	1,962,960
16 Sept 2022	0.0490	0.0500	0.0480	0.0480	0.0480	1,069,486
15 Sept 2022	0.0510	0.0570	0.0490	0.0500	0.0500	10,005,374
14 Sept 2022	0.0430	0.0450	0.0430	0.0440	0.0440	1,987,960
13 Sept 2022	0.0450	0.0450	0.0440	0.0440	0.0440	1,231,950
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,751.90-19.90(-0.26%)

ASX 2007,543.10-15.00(-0.20%)

AUD/USD0.6930+0.0005(+0.08%)

OIL73.53+0.14(+0.19%)

GOLD1,886.30+9.70(+0.52%)

BTC-AUD33,062.14-810.88(-2.39%)

Get our best money-saving hacks and pro tips now

Navarre Minerals Limited (NML.AX)

ALL ORDS
7,751.90
-19.90(-0.26%)

ASX 200
7,543.10
-15.00(-0.20%)

AUD/USD
0.6930
+0.0005(+0.08%)

OIL
73.53
+0.14(+0.19%)

GOLD
1,886.30
+9.70(+0.52%)

BTC-AUD
33,062.14
-810.88(-2.39%)