Australia markets open in 6 hours 52 minutes

North Stawell Minerals Limited (NSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 11:38AM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20240.01400.01400.01400.01400.0140-
02 Oct 20240.01400.01400.01400.01400.0140-
01 Oct 20240.01400.01400.01400.01400.014040,000
30 Sept 20240.01800.01800.01800.01800.018014,320
27 Sept 20240.01500.01900.01500.01900.0190186,249
26 Sept 20240.01280.01280.01280.01280.0128-
25 Sept 20240.01530.01530.01280.01280.0128511,867
24 Sept 20240.01450.01450.01280.01280.012893,901
23 Sept 20240.01190.01190.01190.01190.0119-
20 Sept 20240.01190.01190.01190.01190.0119-
19 Sept 20240.01190.01190.01190.01190.0119-
18 Sept 20240.01190.01190.01190.01190.0119-
17 Sept 20240.01190.01190.01190.01190.011923,478
16 Sept 20240.02000.02000.02000.02000.0200-
13 Sept 20240.02000.02000.02000.02000.0200-
12 Sept 20240.02000.02000.02000.02000.0200-
11 Sept 20240.02000.02000.02000.02000.0200-
10 Sept 20240.02000.02000.02000.02000.02002,000
09 Sept 20240.02000.02000.02000.02000.0200-
06 Sept 20240.01800.02000.01600.02000.0200405,244
05 Sept 20240.01300.01300.01300.01300.0130-
04 Sept 20240.01200.01300.01200.01300.013081,787
03 Sept 20240.01200.01200.01200.01200.0120-
02 Sept 20240.01200.01200.01200.01200.01204,000
30 Aug 20240.01100.01100.01100.01100.011020,000
29 Aug 20240.01100.01100.01100.01100.0110-
28 Aug 20240.01200.01200.01100.01100.0110135,132
27 Aug 20240.01500.01500.01500.01500.0150-
26 Aug 20240.01500.01500.01500.01500.0150-
23 Aug 20240.01500.01500.01500.01500.0150-
22 Aug 20240.01500.01500.01500.01500.0150-
21 Aug 20240.01600.01600.01500.01500.0150104,180
20 Aug 20240.01600.01600.01600.01600.01605,000
19 Aug 20240.01500.01500.01500.01500.015015,585
16 Aug 20240.01500.01500.01500.01500.0150-
15 Aug 20240.01500.01500.01500.01500.01504,000
14 Aug 20240.01500.01500.01500.01500.0150-
13 Aug 20240.01500.01500.01500.01500.0150-
12 Aug 20240.01500.01500.01500.01500.01503,368
09 Aug 20240.01500.01500.01500.01500.01501,200
08 Aug 20240.01500.01500.01500.01500.0150-
07 Aug 20240.01600.01600.01500.01500.0150123,172
06 Aug 20240.01900.01900.01600.01600.0160226,267
05 Aug 20240.01800.01800.01800.01800.018030
02 Aug 20240.01500.01900.01500.01900.0190110,000
01 Aug 20240.01500.01500.01500.01500.0150-
31 July 20240.01500.01500.01500.01500.0150-
30 July 20240.01500.01500.01500.01500.0150354,680
29 July 20240.01800.01800.01800.01800.0180-
26 July 20240.01800.01800.01800.01800.018084,681
25 July 20240.02000.02000.02000.02000.0200-
24 July 20240.02000.02000.02000.02000.020062,440
23 July 20240.02000.02000.02000.02000.0200-
22 July 20240.02000.02000.02000.02000.0200-
19 July 20240.02000.02000.02000.02000.0200-
18 July 20240.02100.02100.02000.02000.0200100,000
17 July 20240.01800.01800.01800.01800.0180-
16 July 20240.01800.01800.01800.01800.0180-
15 July 20240.01800.01800.01800.01800.018050,000
12 July 20240.01600.01600.01600.01600.016030,000
11 July 20240.01100.01100.01100.01100.0110-
10 July 20240.01100.01100.01100.01100.0110-
09 July 20240.01100.01100.01100.01100.0110-
08 July 20240.01100.01100.01100.01100.0110-
05 July 20240.01100.01100.01100.01100.0110-
04 July 20240.01100.01100.01100.01100.0110-
03 July 20240.01100.01100.01100.01100.0110-
02 July 20240.01100.01100.01100.01100.0110-
01 July 20240.01100.01100.01100.01100.0110220,999
28 June 20240.01100.01100.01100.01100.011033,627
27 June 20240.01200.01200.01200.01200.01201,038
26 June 20240.01600.01600.01500.01500.0150478,962
25 June 20240.01600.01600.01500.01600.0160151,341
24 June 20240.01500.01500.01500.01500.0150-
21 June 20240.01500.01500.01500.01500.0150-
20 June 20240.01600.01600.01500.01500.015087,541
19 June 20240.01600.01600.01600.01600.0160107,310
18 June 20240.02000.02000.02000.02000.0200-
17 June 20240.02700.02700.02000.02000.0200118,969
14 June 20240.02700.02700.02700.02700.027033,518
13 June 20240.02800.02800.02800.02800.0280-
12 June 20240.02800.02800.02800.02800.0280-
11 June 20240.02800.02800.02800.02800.0280-
07 June 20240.02800.02800.02800.02800.0280-
06 June 20240.02800.02800.02800.02800.0280-
05 June 20240.02800.02800.02800.02800.028035,917
04 June 20240.02800.02800.02800.02800.02803,878
03 June 20240.03000.03000.03000.03000.030068,923
31 May 20240.03100.03100.03100.03100.0310-
30 May 20240.03100.03100.03100.03100.031032,258
29 May 20240.03100.03100.03100.03100.03103,550
28 May 20240.03200.03200.03200.03200.0320-
27 May 20240.03200.03200.03200.03200.032040,549
24 May 20240.03300.03300.03300.03300.0330-
23 May 20240.03300.03300.03300.03300.0330-
22 May 20240.03300.03300.03300.03300.033029,000
21 May 20240.03000.03300.03000.03300.033071,513
20 May 20240.03500.03500.03500.03500.035028,570
17 May 20240.03800.03800.03800.03800.0380-
16 May 20240.03800.03800.03800.03800.038034,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...