Australia markets closed

North Stawell Minerals Limited (NSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0450+0.0010 (+2.27%)
At close: 01:22PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.04500.04500.04500.04500.045013,091
27 Mar 20240.04500.04500.04500.04500.045013,091
26 Mar 20240.04300.04400.04300.04400.044026,166
25 Mar 20240.04200.04200.04200.04200.0420-
24 Mar 20240.04200.04200.04200.04200.042019,905
21 Mar 20240.04400.04400.04400.04400.0440-
20 Mar 20240.04200.04400.04200.04400.044093,487
19 Mar 20240.03900.03900.03900.03900.0390-
18 Mar 20240.04000.04000.03900.03900.039059,462
17 Mar 20240.03900.03900.03900.03900.039038
14 Mar 20240.03800.03800.03800.03800.03801,433
13 Mar 20240.03400.03400.03400.03400.034020,000
12 Mar 20240.03400.03400.03400.03400.034020,000
11 Mar 20240.03400.03400.03400.03400.0340-
10 Mar 20240.03400.03400.03400.03400.034030,000
07 Mar 20240.03400.03400.03400.03400.03404,110
06 Mar 20240.03500.03500.03500.03500.0350-
05 Mar 20240.03500.03500.03500.03500.0350-
04 Mar 20240.03500.03500.03500.03500.0350-
03 Mar 20240.03500.03500.03500.03500.035042,500
29 Feb 20240.03800.03800.03800.03800.0380-
28 Feb 20240.03800.03800.03800.03800.0380-
27 Feb 20240.03800.03800.03800.03800.0380-
26 Feb 20240.03800.03800.03800.03800.0380417
25 Feb 20240.03800.03800.03800.03800.038018,750
22 Feb 20240.04000.04000.03600.03600.036050,000
21 Feb 20240.04000.04000.04000.04000.0400-
20 Feb 20240.04000.04000.04000.04000.04002,000
19 Feb 20240.04000.04000.04000.04000.04004,000
18 Feb 20240.04700.04800.04700.04800.048040,000
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-
11 Feb 20240.04800.04800.04800.04800.0480-
08 Feb 20240.04800.04800.04800.04800.0480-
07 Feb 20240.04800.04800.04800.04800.048010,000
06 Feb 20240.04800.04800.04800.04800.0480-
05 Feb 20240.04800.04800.04800.04800.04808,582
04 Feb 20240.04800.04800.04800.04800.0480-
01 Feb 20240.04800.04800.04800.04800.0480417
31 Jan 20240.04500.04800.04500.04800.048065,417
30 Jan 20240.04000.04000.04000.04000.0400-
29 Jan 20240.04000.04000.04000.04000.0400-
28 Jan 20240.04000.04000.04000.04000.040058,296
24 Jan 20240.04000.04000.04000.04000.0400-
23 Jan 20240.04000.04000.04000.04000.0400-
22 Jan 20240.04000.04000.04000.04000.0400-
21 Jan 20240.04500.04500.04000.04000.0400186,032
18 Jan 20240.04800.04800.04800.04800.048020,950
17 Jan 20240.04900.04900.04900.04900.0490-
16 Jan 20240.04900.04900.04900.04900.0490-
15 Jan 20240.04900.04900.04900.04900.0490-
14 Jan 20240.04900.04900.04900.04900.0490-
11 Jan 20240.04900.04900.04900.04900.0490-
10 Jan 20240.04900.04900.04900.04900.0490-
09 Jan 20240.04900.04900.04900.04900.0490-
08 Jan 20240.04900.04900.04900.04900.0490-
07 Jan 20240.04900.04900.04900.04900.0490-
04 Jan 20240.04900.04900.04900.04900.0490-
03 Jan 20240.04900.04900.04900.04900.0490-
02 Jan 20240.04900.04900.04900.04900.0490-
01 Jan 20240.05000.05000.04900.04900.049014,750
28 Dec 20230.05000.05000.05000.05000.050049,743
27 Dec 20230.05000.05000.05000.05000.0500-
26 Dec 20230.05000.05000.05000.05000.0500-
21 Dec 20230.05000.05000.05000.05000.05003,400
20 Dec 20230.05000.05000.05000.05000.050026,857
19 Dec 20230.05500.05800.05500.05500.055070,250
18 Dec 20230.06100.06100.06100.06100.0610-
17 Dec 20230.06100.06100.06100.06100.0610-
14 Dec 20230.06100.06100.06100.06100.0610-
13 Dec 20230.06500.06500.06100.06100.061059,371
12 Dec 20230.07000.07000.07000.07000.0700-
11 Dec 20230.07000.07000.07000.07000.0700-
10 Dec 20230.07000.07000.07000.07000.0700100
07 Dec 20230.06500.06500.06500.06500.0650-
06 Dec 20230.06500.06500.06500.06500.0650-
05 Dec 20230.06500.06500.06500.06500.0650-
04 Dec 20230.06590.06690.06500.06500.065028,279
03 Dec 20230.06690.06690.06590.06590.065915,247
30 Nov 20230.06590.06590.06590.06590.065977
29 Nov 20230.06780.06780.06780.06780.0678-
28 Nov 20230.06960.06960.06780.06780.0678980
27 Nov 20230.06960.06960.06960.06960.069648,461
26 Nov 20230.07610.07610.06960.06960.069638,156
23 Nov 20230.07610.07610.07610.07610.0761-
22 Nov 20230.07610.07610.07610.07610.0761490
21 Nov 20230.07430.07430.07430.07430.0743-
20 Nov 20230.07890.07890.07430.07430.0743303,290
19 Nov 20230.07520.07520.07520.07520.0752-
16 Nov 20230.07430.07520.07430.07520.075212,454
15 Nov 20230.07610.07610.07610.07610.0761183,076
14 Nov 20230.08450.08450.08450.08450.084570,018
13 Nov 20230.08540.08540.08540.08540.085417,558
12 Nov 20230.08360.08450.08360.08360.083666,306
09 Nov 20230.08540.08640.08360.08450.0845158,726
08 Nov 20230.07800.08590.07710.08590.0859185,641
07 Nov 20230.07430.07520.07430.07430.0743178,660
06 Nov 20230.06590.07150.06590.06960.0696101,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...