Australia markets closed

North Stawell Minerals Limited (NSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0270-0.0010 (-3.57%)
At close: 02:56PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 May 20240.03600.03600.03600.03600.0360-
14 May 20240.03700.03700.03600.03600.0360230,000
13 May 20240.03600.03600.03600.03600.036029,911
10 May 20240.03600.03600.03600.03600.03602,497
09 May 20240.03800.03800.03800.03800.038013,270
08 May 20240.03800.03800.03800.03800.0380235,550
07 May 20240.04000.04000.04000.04000.0400-
06 May 20240.04000.04000.04000.04000.0400-
03 May 20240.04000.04000.04000.04000.0400-
02 May 20240.04000.04000.04000.04000.0400-
01 May 20240.04000.04000.04000.04000.0400-
30 Apr 20240.04000.04000.04000.04000.0400-
29 Apr 20240.04000.04000.04000.04000.0400-
26 Apr 20240.04000.04000.04000.04000.0400-
24 Apr 20240.04000.04000.04000.04000.0400-
23 Apr 20240.04000.04000.04000.04000.040037,794
22 Apr 20240.04000.04000.04000.04000.040015,000
19 Apr 20240.04000.04000.04000.04000.0400-
18 Apr 20240.04000.04000.04000.04000.04007,150
17 Apr 20240.04000.04000.04000.04000.0400-
16 Apr 20240.04000.04000.04000.04000.040033,400
15 Apr 20240.04000.04000.04000.04000.0400-
12 Apr 20240.04000.04000.04000.04000.0400-
11 Apr 20240.04000.04000.04000.04000.0400-
10 Apr 20240.04000.04000.04000.04000.040056,656
09 Apr 20240.04500.04500.04500.04500.0450-
08 Apr 20240.04500.04500.04500.04500.045050,000
05 Apr 20240.04500.04500.04500.04500.0450-
04 Apr 20240.04500.04500.04500.04500.0450-
03 Apr 20240.04500.04500.04500.04500.0450219
02 Apr 20240.04500.04500.04500.04500.0450-
28 Mar 20240.04500.04500.04500.04500.045013,091
27 Mar 20240.04300.04400.04300.04400.044026,166
26 Mar 20240.04200.04200.04200.04200.0420-
25 Mar 20240.04200.04200.04200.04200.042019,905
22 Mar 20240.04400.04400.04400.04400.0440-
21 Mar 20240.04200.04400.04200.04400.044093,487
20 Mar 20240.03900.03900.03900.03900.0390-
19 Mar 20240.04000.04000.03900.03900.039059,462
18 Mar 20240.03900.03900.03900.03900.039038
15 Mar 20240.03800.03800.03800.03800.03801,433
14 Mar 20240.03400.03400.03400.03400.034020,000
13 Mar 20240.03400.03400.03400.03400.034020,000
12 Mar 20240.03400.03400.03400.03400.0340-
11 Mar 20240.03400.03400.03400.03400.034030,000
08 Mar 20240.03400.03400.03400.03400.03404,110
07 Mar 20240.03500.03500.03500.03500.0350-
06 Mar 20240.03500.03500.03500.03500.0350-
05 Mar 20240.03500.03500.03500.03500.0350-
04 Mar 20240.03500.03500.03500.03500.035042,500
01 Mar 20240.03800.03800.03800.03800.0380-
29 Feb 20240.03800.03800.03800.03800.0380-
28 Feb 20240.03800.03800.03800.03800.0380-
27 Feb 20240.03800.03800.03800.03800.0380417
26 Feb 20240.03800.03800.03800.03800.038018,750
23 Feb 20240.04000.04000.03600.03600.036050,000
22 Feb 20240.04000.04000.04000.04000.0400-
21 Feb 20240.04000.04000.04000.04000.04002,000
20 Feb 20240.04000.04000.04000.04000.04004,000
19 Feb 20240.04700.04800.04700.04800.048040,000
16 Feb 20240.04800.04800.04800.04800.0480-
15 Feb 20240.04800.04800.04800.04800.0480-
14 Feb 20240.04800.04800.04800.04800.0480-
13 Feb 20240.04800.04800.04800.04800.0480-
12 Feb 20240.04800.04800.04800.04800.0480-
09 Feb 20240.04800.04800.04800.04800.0480-
08 Feb 20240.04800.04800.04800.04800.048010,000
07 Feb 20240.04800.04800.04800.04800.0480-
06 Feb 20240.04800.04800.04800.04800.04808,582
05 Feb 20240.04800.04800.04800.04800.0480-
02 Feb 20240.04800.04800.04800.04800.0480417
01 Feb 20240.04500.04800.04500.04800.048065,417
31 Jan 20240.04000.04000.04000.04000.0400-
30 Jan 20240.04000.04000.04000.04000.0400-
29 Jan 20240.04000.04000.04000.04000.040058,296
25 Jan 20240.04000.04000.04000.04000.0400-
24 Jan 20240.04000.04000.04000.04000.0400-
23 Jan 20240.04000.04000.04000.04000.0400-
22 Jan 20240.04500.04500.04000.04000.0400186,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...