Norwest Minerals Limited (NWM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0460 | 0.0460 | 0.0380 | 0.0430 | 0.0430 | 1,698,910 |
| 29 Apr 2024 | 0.0480 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 1,512,410 |
| 26 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 21,178 |
| 24 Apr 2024 | 0.0475 | 0.0475 | 0.0450 | 0.0470 | 0.0470 | 103,532 |
| 23 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 191,378 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0475 | 0.0480 | 0.0480 | 125,863 |
| 19 Apr 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 475,127 |
| 18 Apr 2024 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 475,975 |
| 17 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 210,628 |
| 16 Apr 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 575,439 |
| 15 Apr 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 719,688 |
| 12 Apr 2024 | 0.0540 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 3,763,522 |
| 11 Apr 2024 | 0.0440 | 0.0550 | 0.0420 | 0.0530 | 0.0530 | 2,657,101 |
| 10 Apr 2024 | 0.0320 | 0.0450 | 0.0320 | 0.0440 | 0.0440 | 4,453,351 |
| 09 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 2,598,271 |
| 08 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,956 |
| 05 Apr 2024 | 0.0300 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 465,556 |
| 04 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 710,526 |
| 03 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 523,844 |
| 02 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 542,924 |
| 28 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 160,504 |
| 27 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 7,424 |
| 26 Mar 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 138,980 |
| 25 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 22,521 |
| 22 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 232,951 |
| 21 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 305,120 |
| 20 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 951,439 |
| 19 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,201,474 |
| 18 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 231 |
| 15 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 439,643 |
| 14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 13 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 498,484 |
| 12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 11 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 45,539 |
| 08 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,000 |
| 07 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 354,828 |
| 06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 301,619 |
| 05 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 183,791 |
| 04 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 838,901 |
| 01 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 79,445 |
| 29 Feb 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 447,302 |
| 28 Feb 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,145,506 |
| 27 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 404,255 |
| 26 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 99,745 |
| 23 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,645,770 |
| 22 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 118,907 |
| 21 Feb 2024 | 0.0340 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 541,553 |
| 20 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 17,160 |
| 19 Feb 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 672,512 |
| 16 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 236,259 |
| 15 Feb 2024 | 0.0270 | 0.0330 | 0.0270 | 0.0320 | 0.0320 | 1,731,054 |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 1,275,995 |
| 13 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 09 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 331,659 |
| 06 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 79 |
| 05 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 166,273 |
| 02 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 64,555 |
| 01 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 31 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 397 |
| 30 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,583 |
| 29 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 108,211 |
| 25 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 89,839 |
| 24 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 14,582 |
| 23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,175 |
| 22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 188,999 |
| 19 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 28,936 |
| 18 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 17 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 339,577 |
| 16 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 10,055 |
| 15 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 63 |
| 12 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 176,597 |
| 11 Jan 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,829,666 |
| 10 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,413 |
| 09 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 305,337 |
| 08 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 330,457 |
| 05 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 29,325 |
| 04 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 03 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 39 |
| 02 Jan 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 611,318 |
| 29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 52 |
| 28 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 23 |
| 27 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 12,564 |
| 22 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,674 |
| 21 Dec 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 59,052 |
| 20 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 19 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 18 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 456,678 |
| 14 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 53,688 |
| 13 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 202,230 |
| 12 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 11 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 30,777 |
| 08 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 07 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 82,297 |
| 06 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 Dec 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 46,619 |
| *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.