Native Mineral Resources Holdings Limited (NMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:42PM AEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 Aug 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 34,621 |
| 28 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 17,363 |
| 27 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 510,652 |
| 26 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,537 |
| 22 Aug 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 51,661 |
| 21 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 238,409 |
| 20 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 Aug 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 691,070 |
| 15 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 904,743 |
| 14 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 52,631 |
| 13 Aug 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 79,752 |
| 12 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 19,427 |
| 09 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 Aug 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 800,000 |
| 07 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 80,000 |
| 06 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 367,577 |
| 05 Aug 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 609,260 |
| 02 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 45,930 |
| 01 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 13,168 |
| 31 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 362,243 |
| 30 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 290,600 |
| 29 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| 26 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 714,142 |
| 25 July 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 200,482 |
| 24 July 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 443,305 |
| 23 July 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 67,082 |
| 22 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 July 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 367,290 |
| 18 July 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 295,137 |
| 17 July 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 652,370 |
| 16 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 113,880 |
| 11 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 265,762 |
| 10 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,217 |
| 05 July 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 198,001 |
| 04 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 03 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 01 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 154,668 |
| 28 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 26 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,820 |
| 25 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 24 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,119 |
| 21 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 20 June 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 30,000 |
| 19 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,700 |
| 18 June 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 110,000 |
| 17 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 14 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 13 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 12 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 11 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 07 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 06 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,411 |
| 05 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 04 June 2024 | 0.0365 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 507,722 |
| 03 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 280,168 |
| 31 May 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 702,739 |
| 30 May 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 638,000 |
| 29 May 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 787,963 |
| 28 May 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 109,309 |
| 27 May 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 1,358,890 |
| 24 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 746,710 |
| 23 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 445,906 |
| 22 May 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 779,431 |
| 21 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 26,038 |
| 20 May 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 870,104 |
| 17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 798,261 |
| 16 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 71,656 |
| 15 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 14 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 91,730 |
| 13 May 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 186,731 |
| 10 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 May 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 435,767 |
| 08 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 79,927 |
| 07 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 86,057 |
| 06 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 250,496 |
| 03 May 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 881,558 |
| 02 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 286,908 |
| 01 May 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 158,635 |
| 30 Apr 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 179,526 |
| 29 Apr 2024 | 0.0220 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 878,214 |
| 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 |
| *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.