Australia markets closed

Native Mineral Resources Holdings Limited (NMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800-0.0060 (-6.98%)
At close: 02:58PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.08300.08300.08000.08000.0800270,923
03 Feb 20230.08300.08300.08000.08000.0800270,923
02 Feb 20230.08600.08600.08600.08600.0860-
01 Feb 20230.08600.08600.08600.08600.086068,864
31 Jan 20230.08600.08600.08600.08600.086070,456
30 Jan 20230.08600.08600.08600.08600.086020,000
27 Jan 20230.09400.09400.08200.08800.0880809,231
25 Jan 20230.09700.09700.09700.09700.0970-
24 Jan 20230.09700.09700.09700.09700.0970-
23 Jan 20230.09700.09700.09700.09700.0970606
20 Jan 20230.09900.09900.09900.09900.0990-
19 Jan 20230.10000.10000.09900.09900.099049,021
18 Jan 20230.09700.09700.09700.09700.0970-
17 Jan 20230.09700.09700.09700.09700.0970-
16 Jan 20230.09700.09700.09700.09700.097067
13 Jan 20230.10000.10000.10000.10000.100049,900
12 Jan 20230.10000.10000.10000.10000.100050,000
11 Jan 20230.10000.10000.10000.10000.10007,643
10 Jan 20230.10000.10000.10000.10000.100034,800
09 Jan 20230.10000.10000.09700.10000.1000104,640
06 Jan 20230.10000.10000.10000.10000.100042,736
05 Jan 20230.11000.11000.11000.11000.110055,454
04 Jan 20230.11000.11000.11000.11000.1100-
03 Jan 20230.11000.11000.11000.11000.110054,097
30 Dec 20220.11000.11000.11000.11000.1100-
29 Dec 20220.11000.11000.11000.11000.1100-
28 Dec 20220.11000.11000.11000.11000.1100-
23 Dec 20220.11000.11000.11000.11000.110040,000
22 Dec 20220.13000.13000.13000.13000.1300-
21 Dec 20220.11500.13000.11000.13000.1300170,000
20 Dec 20220.12000.12000.11000.12000.120026,914
19 Dec 20220.11500.11500.11500.11500.1150-
16 Dec 20220.11500.11500.11500.11500.1150-
15 Dec 20220.12500.12500.11500.11500.115028,902
14 Dec 20220.12500.12500.11500.12000.120055,123
13 Dec 20220.13500.13500.13500.13500.1350-
12 Dec 20220.13500.13500.12000.13500.1350140,259
09 Dec 20220.13500.13500.13500.13500.1350-
08 Dec 20220.13500.13500.13500.13500.1350-
07 Dec 20220.13000.13500.12500.13500.135029,382
06 Dec 20220.13000.13000.13000.13000.1300-
05 Dec 20220.14500.15500.13000.13000.1300108,256
02 Dec 20220.17000.17500.13000.13000.1300937,909
01 Dec 20220.19500.19500.16500.17000.170090,873
30 Nov 20220.20000.20000.18500.18500.185024,894
29 Nov 20220.20500.20500.19000.19000.1900202,990
28 Nov 20220.21000.22000.20500.22000.220039,895
25 Nov 20220.20500.21000.20000.20500.2050109,804
24 Nov 20220.20500.20500.20000.20000.200097,100
23 Nov 20220.22000.22000.20500.20500.205044,364
22 Nov 20220.22000.22000.22000.22000.220055,228
21 Nov 20220.22000.23000.21500.23000.2300225,379
18 Nov 20220.21000.22000.21000.21500.2150137,017
17 Nov 20220.21000.21500.21000.21000.21008,917
16 Nov 20220.21500.22000.21000.21000.2100212,900
15 Nov 20220.20000.20500.20000.20500.205068,650
14 Nov 20220.20500.21000.20000.21000.2100125,134
11 Nov 20220.21000.21500.21000.21000.210043,470
10 Nov 20220.21000.21000.20000.21000.2100216,659
09 Nov 20220.22000.22000.20500.20500.2050269,752
08 Nov 20220.18500.20000.18500.19500.19501,024,724
07 Nov 20220.16500.18500.16500.17500.1750426,952
04 Nov 20220.15000.16000.15000.16000.1600136,938
03 Nov 20220.15500.16000.15000.15000.1500303,296
02 Nov 20220.16500.16500.16500.16500.16504,000
01 Nov 20220.17500.17500.16000.16500.165037,000
31 Oct 20220.15000.17000.14500.16000.1600294,706
28 Oct 20220.14500.15000.14000.14000.1400131,223
27 Oct 20220.14500.14500.14000.14000.1400308,208
26 Oct 20220.14500.14500.14500.14500.1450-
25 Oct 20220.14500.14500.14500.14500.14503,500
24 Oct 20220.13000.15000.13000.14500.1450334,297
21 Oct 20220.12000.12000.12000.12000.1200-
20 Oct 20220.12000.12000.12000.12000.120050,034
19 Oct 20220.13000.13000.13000.13000.1300117,000
18 Oct 20220.12000.12000.12000.12000.120063,028
17 Oct 20220.13000.13000.13000.13000.1300-
14 Oct 20220.13000.13000.13000.13000.1300-
13 Oct 20220.12000.13000.12000.13000.130028,333
12 Oct 20220.12500.12500.12000.12000.12005,869
11 Oct 20220.13000.13000.13000.13000.130074,535
10 Oct 20220.12000.12000.12000.12000.120011,000
07 Oct 20220.13000.13000.13000.13000.1300106,780
06 Oct 20220.13000.13000.13000.13000.13005,307
05 Oct 20220.13000.13000.13000.13000.130017,975
04 Oct 20220.14500.14500.12500.13000.130020,441
03 Oct 20220.14500.14500.14500.14500.1450-
30 Sept 20220.14500.14500.14500.14500.145023,069
29 Sept 20220.14500.14500.14500.14500.1450-
28 Sept 20220.14500.14500.14500.14500.1450-
27 Sept 20220.13000.14500.13000.14500.145015,500
26 Sept 20220.13000.14000.13000.14000.14007,500
23 Sept 20220.16000.16000.15000.15000.1500109,259
21 Sept 20220.16500.16500.16000.16000.1600100,038
20 Sept 20220.18000.18000.17000.17000.170027,169
19 Sept 20220.18000.18000.16500.16500.1650146,777
16 Sept 20220.16000.17000.16000.17000.1700133,019
15 Sept 20220.15500.16000.15500.16000.160083,659
14 Sept 20220.15500.15500.15500.15500.155010,738
13 Sept 20220.15000.15500.15000.15500.1550312,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...