Australia markets open in 4 hours 44 minutes

Native Mineral Resources Holdings Limited (NMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2150-0.0150 (-6.52%)
At close: 03:04PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.22000.22000.21500.21500.215067,734
24 Jan 20220.22000.23000.22000.23000.230028,272
21 Jan 20220.22500.22500.22500.22500.225063,000
20 Jan 20220.23000.23000.23000.23000.2300-
19 Jan 20220.23000.23000.23000.23000.230015,000
18 Jan 20220.22000.22000.22000.22000.22002,610
17 Jan 20220.22000.22000.22000.22000.220018,703
14 Jan 20220.21500.23000.21500.23000.23009,507
13 Jan 20220.23500.23500.23500.23500.2350-
12 Jan 20220.23500.23500.23500.23500.235032,765
11 Jan 20220.23000.23500.23000.23000.230052,341
10 Jan 20220.23000.23000.23000.23000.230020,000
07 Jan 20220.23000.23000.23000.23000.2300-
06 Jan 20220.23000.23000.23000.23000.230017,499
05 Jan 20220.23000.23000.22000.22000.220019,590
04 Jan 20220.24500.24500.24500.24500.245042,000
31 Dec 20210.24500.24500.24500.24500.245021,428
30 Dec 20210.23000.23000.22000.22000.22009,950
29 Dec 20210.24500.24500.23000.23000.230038,835
24 Dec 20210.25500.25500.24000.24000.24008,070
23 Dec 20210.27500.27500.23000.23000.23006,747
22 Dec 20210.23000.24500.23000.23000.230029,196
21 Dec 20210.22000.22000.22000.22000.2200-
20 Dec 20210.23500.23500.22000.22000.2200129,100
17 Dec 20210.23500.23500.23500.23500.235044,622
16 Dec 20210.23500.23500.23500.23500.2350-
15 Dec 20210.24000.24000.23500.23500.235029,218
14 Dec 20210.24000.24000.23500.23500.2350119,118
13 Dec 20210.24500.24500.23500.23500.2350143,796
10 Dec 20210.22750.24000.22750.24000.2400262,416
09 Dec 20210.24500.27000.22000.23000.2300989,339
08 Dec 20210.28000.29000.25000.27000.2700229,078
07 Dec 20210.28000.28000.28000.28000.28006,872
06 Dec 20210.28000.31000.27500.28000.2800218,394
03 Dec 20210.27000.28500.27000.28000.2800215,246
02 Dec 20210.27000.27000.27000.27000.27002,156
01 Dec 20210.25500.27000.25500.27000.2700157,477
30 Nov 20210.26000.26000.25500.25500.255082,735
29 Nov 20210.25500.25500.25500.25500.255047,649
26 Nov 20210.25000.26500.25000.26500.265098,840
25 Nov 20210.25000.25000.25000.25000.250071,913
24 Nov 20210.27500.27500.26000.26000.2600116,558
23 Nov 20210.26500.26500.26500.26500.265040,216
22 Nov 20210.28000.28000.28000.28000.280042,785
19 Nov 20210.25000.27500.25000.26000.2600242,091
18 Nov 20210.25000.25000.25000.25000.25007,960
17 Nov 20210.23000.23000.23000.23000.23009,889
16 Nov 20210.23000.23000.22000.22000.220010,216
15 Nov 20210.22000.22000.22000.22000.22003,038
12 Nov 20210.22000.22000.22000.22000.2200-
11 Nov 20210.22000.22000.22000.22000.220010,000
10 Nov 20210.22000.22000.22000.22000.220015,000
09 Nov 20210.24500.25000.24500.25000.25009,876
08 Nov 20210.22000.25000.22000.25000.250036,307
05 Nov 20210.23000.23000.22000.22000.220029,612
04 Nov 20210.22000.22000.22000.22000.2200-
03 Nov 20210.23500.24000.22000.22000.220077,875
02 Nov 20210.24500.24500.23000.23500.235032,450
01 Nov 20210.27000.27000.22000.22000.220026,412
29 Oct 20210.25340.25830.24370.25830.2583186,473
28 Oct 20210.22900.24370.22900.23880.238858,428
27 Oct 20210.22900.26800.22900.26320.2632741,812
26 Oct 20210.24370.24370.21930.23390.2339110,605
25 Oct 20210.25830.25830.25340.25830.2583104,235
22 Oct 20210.22900.22900.22900.22900.2290102
21 Oct 20210.25830.25830.22420.22420.224251,132
20 Oct 20210.23390.23390.23390.23390.233910,144
19 Oct 20210.23390.23390.23390.23390.2339406
18 Oct 20210.26000.26500.24000.24000.2400149,139
15 Oct 20210.24000.24000.24000.24000.240019,347
14 Oct 20210.23000.26000.23000.26000.2600170,686
13 Oct 20210.22000.22500.22000.22500.22508,820
12 Oct 20210.20500.20500.20500.20500.2050-
11 Oct 20210.20500.20500.20500.20500.205014,944
08 Oct 20210.21000.21000.21000.21000.2100-
07 Oct 20210.21000.21000.21000.21000.21009,781
06 Oct 20210.21000.23000.21000.21000.210046,580
05 Oct 20210.22000.22000.21000.21000.210023,621
04 Oct 20210.23000.23000.23000.23000.2300-
01 Oct 20210.23000.23000.23000.23000.230021,739
30 Sept 20210.23000.23000.23000.23000.2300-
29 Sept 20210.23000.23000.23000.23000.230023,465
28 Sept 20210.23500.23500.23000.23000.230020,000
27 Sept 20210.26000.26000.26000.26000.2600-
24 Sept 20210.26000.26000.26000.26000.2600-
23 Sept 20210.26000.26000.26000.26000.260036,596
22 Sept 20210.22000.25000.22000.25000.250081,983
21 Sept 20210.22000.22000.22000.22000.2200-
20 Sept 20210.25000.25000.22000.22000.22009,356
17 Sept 20210.22500.22500.22500.22500.22502,500
16 Sept 20210.22500.22500.22500.22500.22506,639
15 Sept 20210.23000.23000.23000.23000.230051,720
14 Sept 20210.24000.24000.22500.22500.22508,416
13 Sept 20210.24000.24000.24000.24000.240010,000
10 Sept 20210.26000.26000.26000.26000.260014,000
09 Sept 20210.26000.26000.26000.26000.2600-
08 Sept 20210.25000.26500.25000.26000.260024,125
07 Sept 20210.25000.25000.24000.24000.2400140,430
06 Sept 20210.25500.26000.25500.26000.260060,122
03 Sept 20210.25000.26500.24000.25000.250068,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...