Australia markets closed

Native Mineral Resources Holdings Limited (NMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03400.0000 (0.00%)
At close: 10:06AM AEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.03400.03400.03400.03400.0340-
13 June 20240.03400.03400.03400.03400.0340-
12 June 20240.03400.03400.03400.03400.0340-
11 June 20240.03400.03400.03400.03400.0340-
07 June 20240.03400.03400.03400.03400.0340-
06 June 20240.03400.03400.03400.03400.034029,411
05 June 20240.03400.03400.03400.03400.0340-
04 June 20240.03650.03700.03400.03400.0340507,722
03 June 20240.03500.03500.03500.03500.0350280,168
31 May 20240.03600.03600.03200.03600.0360702,739
30 May 20240.03900.03900.03600.03700.0370638,000
29 May 20240.04200.04200.03700.03800.0380787,963
28 May 20240.04000.04200.04000.04000.0400109,309
27 May 20240.03600.04100.03600.03800.03801,358,890
24 May 20240.03500.03600.03400.03600.0360746,710
23 May 20240.03500.03500.03400.03400.0340445,906
22 May 20240.03000.03400.03000.03400.0340779,431
21 May 20240.02900.02900.02900.02900.029026,038
20 May 20240.02600.03200.02600.02900.0290870,104
17 May 20240.02500.02500.02500.02500.0250798,261
16 May 20240.02200.02200.02200.02200.022071,656
15 May 20240.02200.02200.02200.02200.0220100,000
14 May 20240.02100.02200.02100.02200.022091,730
13 May 20240.02200.02200.01900.01900.0190186,731
10 May 20240.02200.02200.02200.02200.0220-
09 May 20240.01900.02200.01900.02200.0220435,767
08 May 20240.01900.01900.01900.01900.019079,927
07 May 20240.02000.02000.01900.01900.019086,057
06 May 20240.01800.01800.01800.01800.0180250,496
03 May 20240.02000.02000.01700.01900.0190881,558
02 May 20240.02000.02000.01900.02000.0200286,908
01 May 20240.02000.02400.02000.02400.0240158,635
30 Apr 20240.01800.02400.01800.02400.0240179,526
29 Apr 20240.02200.02400.02000.02000.0200878,214
26 Apr 20240.02700.02700.02000.02000.0200411,272
24 Apr 20240.02500.02500.02300.02500.0250696,877
23 Apr 20240.02500.02500.02300.02300.0230225,145
22 Apr 20240.02800.02800.02800.02800.02806,356
19 Apr 20240.02800.02800.02800.02800.0280-
18 Apr 20240.02800.02800.02800.02800.0280-
17 Apr 20240.02800.02800.02400.02800.028076,056
16 Apr 20240.02800.02800.02800.02800.0280-
15 Apr 20240.02800.02800.02500.02800.0280188,480
12 Apr 20240.02800.02800.02800.02800.0280-
11 Apr 20240.02500.02800.02500.02800.0280160,370
10 Apr 20240.02400.02700.02400.02700.0270200
09 Apr 20240.02300.03000.02100.03000.0300358,670
08 Apr 20240.02300.02300.02300.02300.023045,066
05 Apr 20240.02000.02000.02000.02000.0200-
04 Apr 20240.02450.02450.02000.02000.020046,359
03 Apr 20240.02400.02400.02400.02400.0240100,000
02 Apr 20240.02100.02100.02100.02100.021043,334
28 Mar 20240.02400.02500.02400.02500.0250150,205
27 Mar 20240.02400.02400.02400.02400.0240158,134
26 Mar 20240.02000.02400.02000.02400.0240546,193
25 Mar 20240.02000.02100.01900.02000.02001,203,368
22 Mar 20240.02500.02500.02000.02000.0200231,466
21 Mar 20240.01800.02200.01800.02200.022019,872
20 Mar 20240.02000.02000.02000.02000.020018,483
19 Mar 20240.02000.02000.02000.02000.0200100,000
18 Mar 20240.02200.02200.02200.02200.022016,930
15 Mar 20240.02000.02000.02000.02000.020042,736
14 Mar 20240.02200.02200.02100.02100.0210267,772
13 Mar 20240.02200.02200.02200.02200.0220436,701
12 Mar 20240.02500.02500.02500.02500.0250-
11 Mar 20240.02500.02500.02500.02500.025020,000
08 Mar 20240.02500.02500.02500.02500.0250600
07 Mar 20240.02300.02300.02300.02300.0230-
06 Mar 20240.02100.02300.02100.02300.0230141,902
05 Mar 20240.02700.02700.02100.02100.0210416,657
04 Mar 20240.02700.02700.02700.02700.0270210,380
01 Mar 20240.02500.02500.02500.02500.0250-
29 Feb 20240.02500.02700.02500.02500.0250341,828
28 Feb 20240.02600.02600.02100.02100.0210218,540
27 Feb 20240.02500.02500.02500.02500.025098,721
26 Feb 20240.02200.02300.02200.02300.0230461,413
23 Feb 20240.02200.02200.02200.02200.022047,298
22 Feb 20240.02000.02000.02000.02000.0200-
21 Feb 20240.02000.02200.02000.02000.020030,438
20 Feb 20240.02200.02200.02200.02200.022086,000
19 Feb 20240.01900.01900.01900.01900.019013,579
16 Feb 20240.02100.02100.02100.02100.0210-
15 Feb 20240.02200.02200.02100.02100.0210578,149
14 Feb 20240.02500.02500.02100.02100.0210400,040
13 Feb 20240.02500.02500.02500.02500.025040,320
12 Feb 20240.02500.02800.02500.02800.0280615,836
09 Feb 20240.02400.02450.02400.02400.024088,125
08 Feb 20240.02100.02100.02100.02100.0210558,032
07 Feb 20240.02100.02100.01800.02000.0200353,230
06 Feb 20240.02300.02300.01800.02000.0200633,899
05 Feb 20240.02300.02300.02300.02300.02306,870
02 Feb 20240.02500.02500.02500.02500.025090,248
01 Feb 20240.02700.02700.02700.02700.027050,370
31 Jan 20240.02800.02800.02800.02800.0280219,623
30 Jan 20240.02700.02700.02700.02700.027086,000
29 Jan 20240.02500.02500.02500.02500.025092,158
25 Jan 20240.02700.02700.02700.02700.027019,187
24 Jan 20240.02900.02900.02600.02700.0270217,171
23 Jan 20240.02700.02900.02600.02900.02901,112,936
22 Jan 20240.02000.02400.01900.02400.0240819,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...