NewPeak Metals Limited (NPM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 03:46PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0170	0.0170	0.0150	0.0170	0.0170	236,750
18 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	51,666
17 Apr 2024	0.0170	0.0190	0.0170	0.0170	0.0170	49,005
16 Apr 2024	0.0230	0.0230	0.0170	0.0170	0.0170	1,380,232
15 Apr 2024	0.0290	0.0320	0.0220	0.0220	0.0220	5,605,067
12 Apr 2024	0.0110	0.0450	0.0110	0.0240	0.0240	22,608,153
11 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	13,650
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	64,001
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	480,060
08 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	209
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	39,520
04 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,000
03 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	13,510
02 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	66,223
28 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,207
27 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	140,000
25 Mar 2024	0.0130	0.0130	0.0110	0.0110	0.0110	51,723
22 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	305,127
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,725
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,913
15 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,024
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	96,116
13 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	374,661
12 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	47
11 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	279,742
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	66,246
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	80,061
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	264,028
01 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
29 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	152,032
28 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	123,381
27 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	367,299
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	354,964
23 Feb 2024	0.0130	0.0140	0.0120	0.0140	0.0140	1,017,826
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	28,111
19 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	205,873
16 Feb 2024	0.0150	0.0150	0.0130	0.0150	0.0150	454,228
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,100
14 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	348,655
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	502
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500
09 Feb 2024	0.0150	0.0150	0.0140	0.0150	0.0150	439,169
08 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,179,958
07 Feb 2024	0.0180	0.0180	0.0160	0.0160	0.0160	32,001
06 Feb 2024	0.0170	0.0180	0.0160	0.0180	0.0180	75,702
05 Feb 2024	0.0220	0.0220	0.0150	0.0180	0.0180	169,851
02 Feb 2024	0.0140	0.0220	0.0140	0.0220	0.0220	616,335
01 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,250
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,455
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	64,000
25 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	15,370
24 Jan 2024	0.0160	0.0175	0.0160	0.0175	0.0175	79,630
23 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	400,380
22 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Jan 2024	0.0190	0.0190	0.0160	0.0190	0.0190	174,487
18 Jan 2024	0.0180	0.0190	0.0160	0.0190	0.0190	270,059
17 Jan 2024	0.0160	0.0180	0.0160	0.0180	0.0180	20,466
16 Jan 2024	0.0180	0.0180	0.0160	0.0160	0.0160	41,692
15 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,638
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	194,681
09 Jan 2024	0.0190	0.0200	0.0190	0.0190	0.0190	188,373
08 Jan 2024	0.0210	0.0210	0.0180	0.0180	0.0180	179,021
05 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	108,303
04 Jan 2024	0.0170	0.0200	0.0170	0.0200	0.0200	273,257
03 Jan 2024	0.0160	0.0165	0.0160	0.0165	0.0165	81,502
02 Jan 2024	0.0160	0.0165	0.0150	0.0165	0.0165	108,392
29 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	72,723
28 Dec 2023	0.0170	0.0170	0.0150	0.0170	0.0170	123,358
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	507,956
22 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	23,795
21 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	203,500
20 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	181,842
19 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	362,366
18 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	98,281
15 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	41,380
14 Dec 2023	0.0160	0.0180	0.0160	0.0180	0.0180	174,636
13 Dec 2023	0.0160	0.0160	0.0145	0.0160	0.0160	1,965,256
12 Dec 2023	0.0170	0.0170	0.0150	0.0150	0.0150	592,884
11 Dec 2023	0.0150	0.0190	0.0150	0.0180	0.0180	91,623
08 Dec 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
07 Dec 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
06 Dec 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
05 Dec 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
04 Dec 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
01 Dec 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
30 Nov 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
30 Nov 2023	1:100 Stock split
29 Nov 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
28 Nov 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
27 Nov 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,062.24+3,295.23(+3.44%)

NewPeak Metals Limited (NPM.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,062.24
+3,295.23(+3.44%)