NMR.AX - Native Mineral Resources Holdings Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20230.03000.03000.03000.03000.0300-
07 June 20230.03100.03100.02700.03000.030095,027
06 June 20230.03100.03100.03100.03100.0310730,723
05 June 20230.02800.03300.02800.03300.0330189,016
02 June 20230.02700.03000.02700.02700.027070,000
01 June 20230.02700.02700.02700.02700.0270273,250
31 May 20230.02900.02900.02700.02700.027099,777
30 May 20230.02700.02700.02700.02700.0270-
29 May 20230.02700.02700.02700.02700.02708,268
26 May 20230.03100.03100.02900.03000.0300166,393
25 May 20230.03100.03100.03100.03100.0310-
24 May 20230.03300.03500.03100.03100.0310185,000
23 May 20230.03300.03300.03100.03300.0330165,282
22 May 20230.03100.03100.03100.03100.0310150,000
19 May 20230.03100.03100.03000.03100.0310185,979
18 May 20230.02600.03200.02600.03100.0310193,548
17 May 20230.03500.03500.03500.03500.0350-
16 May 20230.03500.03600.03500.03500.035070,142
15 May 20230.03300.03500.03300.03500.0350428,172
12 May 20230.03000.03000.03000.03000.030013,870
11 May 20230.03000.03000.03000.03000.0300-
10 May 20230.03000.03000.03000.03000.0300-
09 May 20230.02900.03000.02900.03000.0300100,000
08 May 20230.03000.03000.03000.03000.0300-
05 May 20230.02900.03000.02900.03000.0300672,257
04 May 20230.03000.03000.03000.03000.0300-
03 May 20230.03000.03000.03000.03000.030024,527
02 May 20230.03100.03100.03000.03000.0300527,805
01 May 20230.03400.03400.03400.03400.03405,006
28 Apr 20230.04000.04000.04000.04000.0400-
27 Apr 20230.04000.04000.04000.04000.0400-
26 Apr 20230.04000.04000.04000.04000.0400500
24 Apr 20230.04000.04000.04000.04000.0400-
21 Apr 20230.04000.04000.04000.04000.0400-
20 Apr 20230.04000.04000.04000.04000.0400-
19 Apr 20230.04000.04000.04000.04000.040011,667
18 Apr 20230.04000.04000.04000.04000.0400-
17 Apr 20230.04000.04000.04000.04000.0400-
14 Apr 20230.04000.04000.04000.04000.0400-
13 Apr 20230.03850.04000.03800.04000.0400270,131
12 Apr 20230.03400.03400.03400.03400.0340-
11 Apr 20230.03500.03500.03400.03400.03405,415
06 Apr 20230.03400.03400.03400.03400.0340-
05 Apr 20230.03400.03400.03400.03400.0340-
04 Apr 20230.03400.03400.03400.03400.0340-
03 Apr 20230.03800.03800.03400.03400.034058,257
31 Mar 20230.03600.03700.03300.03700.0370252,398
30 Mar 20230.04500.04500.04500.04500.0450-
29 Mar 2023------
28 Mar 20230.04500.04500.04500.04500.0450122,500
27 Mar 20230.05000.05000.05000.05000.050096,000
24 Mar 20230.05600.05600.05600.05600.0560-
23 Mar 20230.05600.05600.05600.05600.0560-
22 Mar 20230.05600.05600.05600.05600.0560-
21 Mar 20230.05600.05600.05600.05600.0560-
20 Mar 20230.05600.05600.05600.05600.0560-
17 Mar 20230.05600.05600.05600.05600.0560-
16 Mar 20230.06000.06000.05600.05600.05609,239
15 Mar 20230.06200.06200.05500.05600.0560269,022
14 Mar 20230.06500.06500.06500.06500.0650295
13 Mar 20230.06600.06600.06600.06600.06605,000
10 Mar 20230.06700.06700.06700.06700.0670-
09 Mar 20230.06700.06700.06700.06700.067014,925
08 Mar 20230.06700.06700.06700.06700.0670-
07 Mar 20230.06700.06700.06700.06700.067014,925
06 Mar 20230.06600.07000.06500.07000.070058,705
03 Mar 20230.06700.06700.06700.06700.0670-
02 Mar 20230.06700.06700.06700.06700.067074
01 Mar 20230.06800.06800.06700.06700.067016,909
28 Feb 20230.06700.06700.06700.06700.0670-
27 Feb 20230.06700.06700.06700.06700.067042,067
24 Feb 20230.06700.06700.06700.06700.06707,933
23 Feb 20230.06500.06700.06500.06700.067015,500
22 Feb 20230.07000.07000.07000.07000.0700-
21 Feb 20230.07000.07000.07000.07000.07008,089
20 Feb 20230.06900.06900.06900.06900.0690-
17 Feb 20230.07000.07000.06900.06900.069074,400
16 Feb 20230.07500.07500.06800.06800.0680117,818
15 Feb 20230.07800.07800.07800.07800.0780-
14 Feb 20230.07800.07800.07800.07800.078050,000
13 Feb 20230.08000.08000.08000.08000.0800-
10 Feb 20230.08000.08000.08000.08000.0800-
09 Feb 20230.08000.08000.08000.08000.0800123
08 Feb 20230.08000.08000.08000.08000.0800-
07 Feb 20230.08100.08100.08000.08000.0800173,478
06 Feb 20230.08200.08200.08100.08100.0810100,161
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...