North Stawell Minerals Limited (NSM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:38AM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 02 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 01 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,000 |
| 30 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 14,320 |
| 27 Sept 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 186,249 |
| 26 Sept 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 25 Sept 2024 | 0.0153 | 0.0153 | 0.0128 | 0.0128 | 0.0128 | 511,867 |
| 24 Sept 2024 | 0.0145 | 0.0145 | 0.0128 | 0.0128 | 0.0128 | 93,901 |
| 23 Sept 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 20 Sept 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 19 Sept 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 18 Sept 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 17 Sept 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 23,478 |
| 16 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| 09 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Sept 2024 | 0.0180 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 405,244 |
| 05 Sept 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 Sept 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 81,787 |
| 03 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 02 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,000 |
| 30 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 20,000 |
| 29 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 135,132 |
| 27 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 104,180 |
| 20 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
| 19 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,585 |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
| 14 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,368 |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,200 |
| 08 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 123,172 |
| 06 Aug 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 226,267 |
| 05 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 30 |
| 02 Aug 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 110,000 |
| 01 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 31 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 354,680 |
| 29 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 84,681 |
| 25 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 62,440 |
| 23 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| 17 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 16 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 12 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,000 |
| 11 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 10 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 09 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 04 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 02 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 01 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 220,999 |
| 28 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 33,627 |
| 27 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,038 |
| 26 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 478,962 |
| 25 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 151,341 |
| 24 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 87,541 |
| 19 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 107,310 |
| 18 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 June 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 118,969 |
| 14 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 33,518 |
| 13 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 12 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 11 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 07 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 06 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 05 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 35,917 |
| 04 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,878 |
| 03 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,923 |
| 31 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 30 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 32,258 |
| 29 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,550 |
| 28 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 27 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 40,549 |
| 24 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 23 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 22 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 29,000 |
| 21 May 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 71,513 |
| 20 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,570 |
| 17 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 16 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 34,033 |
| *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.