Australia markets open in 7 hours 50 minutes

Native Mineral Resources Holdings Limited (NMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0210-0.0060 (-22.22%)
At close: 04:10PM AEDT
Time period:
06 Mar 2023 - 06 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20240.02700.02700.02100.02100.0210416,657
04 Mar 20240.02700.02700.02100.02100.0210416,657
03 Mar 20240.02700.02700.02700.02700.0270210,380
29 Feb 20240.02500.02500.02500.02500.0250-
28 Feb 20240.02500.02700.02500.02500.0250341,828
27 Feb 20240.02600.02600.02100.02100.0210218,540
26 Feb 20240.02500.02500.02500.02500.025098,721
25 Feb 20240.02200.02300.02200.02300.0230461,413
22 Feb 20240.02200.02200.02200.02200.022047,298
21 Feb 20240.02000.02000.02000.02000.0200-
20 Feb 20240.02000.02200.02000.02000.020030,438
19 Feb 20240.02200.02200.02200.02200.022086,000
18 Feb 20240.01900.01900.01900.01900.019013,579
15 Feb 20240.02100.02100.02100.02100.0210-
14 Feb 20240.02200.02200.02100.02100.0210578,149
13 Feb 20240.02500.02500.02100.02100.0210400,040
12 Feb 20240.02500.02500.02500.02500.025040,320
11 Feb 20240.02500.02800.02500.02800.0280615,836
08 Feb 20240.02400.02450.02400.02400.024088,125
07 Feb 20240.02100.02100.02100.02100.0210558,032
06 Feb 20240.02100.02100.01800.02000.0200353,230
05 Feb 20240.02300.02300.01800.02000.0200633,899
04 Feb 20240.02300.02300.02300.02300.02306,870
01 Feb 20240.02500.02500.02500.02500.025090,248
31 Jan 20240.02700.02700.02700.02700.027050,370
30 Jan 20240.02800.02800.02800.02800.0280219,623
29 Jan 20240.02700.02700.02700.02700.027086,000
28 Jan 20240.02500.02500.02500.02500.025092,158
24 Jan 20240.02700.02700.02700.02700.027019,187
23 Jan 20240.02900.02900.02600.02700.0270217,171
22 Jan 20240.02700.02900.02600.02900.02901,112,936
21 Jan 20240.02000.02400.01900.02400.0240819,982
18 Jan 20240.01500.01800.01400.01800.0180190,040
17 Jan 20240.01800.01800.01600.01600.016089,444
16 Jan 20240.01900.01900.01900.01900.019090,770
15 Jan 20240.01900.01900.01900.01900.01909,230
14 Jan 20240.01800.01800.01800.01800.018025,000
11 Jan 20240.02000.02000.02000.02000.0200300,000
10 Jan 20240.02000.02000.02000.02000.0200-
09 Jan 20240.02100.02100.02000.02000.0200124,889
08 Jan 20240.02000.02000.02000.02000.0200-
07 Jan 20240.02000.02000.02000.02000.0200-
04 Jan 20240.02000.02000.02000.02000.020085,111
03 Jan 20240.01900.01900.01900.01900.0190-
02 Jan 20240.01900.01900.01900.01900.0190-
01 Jan 20240.01900.02000.01900.01900.0190200,000
28 Dec 20230.02000.02000.02000.02000.0200-
27 Dec 20230.02000.02000.02000.02000.0200-
26 Dec 20230.02200.02200.02000.02000.0200210,978
21 Dec 20230.02300.02300.02300.02300.0230-
20 Dec 20230.02300.02300.02300.02300.0230166,000
19 Dec 20230.02400.02400.02400.02400.0240-
18 Dec 20230.02400.02400.02400.02400.024058,020
17 Dec 20230.02400.02400.02400.02400.0240-
14 Dec 20230.02400.02400.02400.02400.0240305,281
13 Dec 20230.02700.02700.02700.02700.0270-
12 Dec 20230.02500.02700.02500.02700.0270130,835
11 Dec 20230.02500.02500.02500.02500.0250-
10 Dec 20230.02500.02500.02500.02500.0250-
07 Dec 20230.02500.02500.02500.02500.0250-
06 Dec 20230.02500.02500.02500.02500.0250-
05 Dec 20230.02500.02500.02500.02500.02502,644
04 Dec 20230.02700.02700.02700.02700.0270182
03 Dec 20230.02700.02700.02700.02700.0270-
30 Nov 20230.02500.02700.02500.02700.0270104,912
29 Nov 20230.02800.02800.02550.02600.0260818,190
28 Nov 20230.02900.02900.02800.02800.028058,429
27 Nov 20230.02900.02900.02800.02800.0280130,987
26 Nov 20230.03000.03000.03000.03000.0300-
23 Nov 20230.03000.03000.03000.03000.03005,000
22 Nov 20230.03100.03100.03100.03100.03101,946
21 Nov 20230.02900.02900.02900.02900.0290107,500
20 Nov 20230.03300.03300.03300.03300.0330-
19 Nov 20230.03000.03300.02800.03300.0330328,564
16 Nov 20230.03300.03300.03200.03200.0320170,000
15 Nov 20230.03400.03400.03300.03300.033073,243
14 Nov 20230.03400.03400.03400.03400.0340-
13 Nov 20230.03400.03400.03400.03400.0340114,357
12 Nov 20230.03400.03400.03400.03400.0340-
09 Nov 20230.03400.03400.03400.03400.0340308,892
08 Nov 20230.03000.03000.03000.03000.0300147,599
07 Nov 20230.03000.03000.02900.03000.0300573,851
06 Nov 20230.03000.03000.03000.03000.0300184
05 Nov 20230.03200.03200.02900.02900.0290663,744
02 Nov 20230.03300.03300.03200.03200.0320293,084
01 Nov 20230.03300.03300.03300.03300.0330-
31 Oct 20230.03400.03600.03300.03300.0330189,500
30 Oct 20230.03200.03200.03200.03200.032081,608
29 Oct 20230.03700.03700.03600.03600.036014,326
26 Oct 20230.03800.03800.03700.03700.037024,885
25 Oct 20230.03800.03800.03800.03800.038068,471
24 Oct 20230.03900.03900.03800.03800.038074,999
23 Oct 20230.03100.04300.03100.03800.03801,011,610
22 Oct 20230.04700.04700.02700.03100.03101,218,808
19 Oct 20230.05500.05500.05100.05100.0510332,022
18 Oct 20230.05700.05700.05600.05600.0560173,969
17 Oct 20230.06000.06000.05700.05700.0570461,510
16 Oct 20230.05800.06300.05800.06000.06001,988,849
15 Oct 20230.04900.05600.04900.05500.05502,879,120
12 Oct 20230.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...