Native Mineral Resources Holdings Limited (NMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 411,272 |
| 24 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 696,877 |
| 23 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 225,145 |
| 22 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 6,356 |
| 19 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 Apr 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 76,056 |
| 16 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 15 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 188,480 |
| 12 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 11 Apr 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 160,370 |
| 10 Apr 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 200 |
| 09 Apr 2024 | 0.0230 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 358,670 |
| 08 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 45,066 |
| 05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 Apr 2024 | 0.0245 | 0.0245 | 0.0200 | 0.0200 | 0.0200 | 46,359 |
| 03 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
| 02 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 43,334 |
| 28 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 150,205 |
| 27 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 158,134 |
| 26 Mar 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 546,193 |
| 25 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,203,368 |
| 22 Mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 231,466 |
| 21 Mar 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 19,872 |
| 20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,483 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| 18 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 16,930 |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,736 |
| 14 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 267,772 |
| 13 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 436,701 |
| 12 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| 08 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 600 |
| 07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 141,902 |
| 05 Mar 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | 416,657 |
| 04 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 210,380 |
| 01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 341,828 |
| 28 Feb 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 218,540 |
| 27 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 98,721 |
| 26 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 461,413 |
| 23 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 47,298 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 30,438 |
| 20 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 86,000 |
| 19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,579 |
| 16 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 578,149 |
| 14 Feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 400,040 |
| 13 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,320 |
| 12 Feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 615,836 |
| 09 Feb 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0240 | 0.0240 | 88,125 |
| 08 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 558,032 |
| 07 Feb 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 353,230 |
| 06 Feb 2024 | 0.0230 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 633,899 |
| 05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,870 |
| 02 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,248 |
| 01 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,370 |
| 31 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 219,623 |
| 30 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 86,000 |
| 29 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 92,158 |
| 25 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 19,187 |
| 24 Jan 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 217,171 |
| 23 Jan 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 1,112,936 |
| 22 Jan 2024 | 0.0200 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 819,982 |
| 19 Jan 2024 | 0.0150 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 190,040 |
| 18 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 89,444 |
| 17 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 90,770 |
| 16 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 9,230 |
| 15 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 25,000 |
| 12 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 124,889 |
| 09 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 85,111 |
| 04 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 200,000 |
| 29 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 210,978 |
| 22 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 21 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 166,000 |
| 20 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 58,020 |
| 18 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 15 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 305,281 |
| 14 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 13 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 130,835 |
| 12 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,644 |
| 05 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 182 |
| 04 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 01 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 104,912 |
| 30 Nov 2023 | 0.0280 | 0.0280 | 0.0255 | 0.0260 | 0.0260 | 818,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.