Nexus Minerals Limited (NXM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:25PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 402,078 |
| 01 May 2024 | 0.0650 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 1,394,097 |
| 30 Apr 2024 | 0.0690 | 0.0690 | 0.0640 | 0.0640 | 0.0640 | 422,836 |
| 29 Apr 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 426,528 |
| 26 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 285,182 |
| 24 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,400 |
| 23 Apr 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 61,776 |
| 22 Apr 2024 | 0.0730 | 0.0730 | 0.0660 | 0.0660 | 0.0660 | 482,445 |
| 19 Apr 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 285,141 |
| 18 Apr 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 246,651 |
| 17 Apr 2024 | 0.0660 | 0.0740 | 0.0660 | 0.0700 | 0.0700 | 562,294 |
| 16 Apr 2024 | 0.0730 | 0.0730 | 0.0610 | 0.0610 | 0.0610 | 998,303 |
| 15 Apr 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 278,016 |
| 12 Apr 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 95,544 |
| 11 Apr 2024 | 0.0820 | 0.0820 | 0.0730 | 0.0730 | 0.0730 | 978,617 |
| 10 Apr 2024 | 0.0820 | 0.0900 | 0.0780 | 0.0820 | 0.0820 | 1,572,681 |
| 09 Apr 2024 | 0.0750 | 0.0820 | 0.0750 | 0.0810 | 0.0810 | 2,142,367 |
| 08 Apr 2024 | 0.0710 | 0.0760 | 0.0700 | 0.0730 | 0.0730 | 1,349,283 |
| 05 Apr 2024 | 0.0610 | 0.0690 | 0.0560 | 0.0690 | 0.0690 | 1,400,737 |
| 04 Apr 2024 | 0.0540 | 0.0630 | 0.0520 | 0.0600 | 0.0600 | 1,500,989 |
| 03 Apr 2024 | 0.0500 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 2,061,606 |
| 02 Apr 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 197,138 |
| 28 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 747,137 |
| 27 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 29 |
| 26 Mar 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 240,376 |
| 25 Mar 2024 | 0.0460 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 802,568 |
| 22 Mar 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 667,943 |
| 21 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 127,163 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 244,018 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 722,265 |
| 18 Mar 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 1,710,358 |
| 15 Mar 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 87,903 |
| 14 Mar 2024 | 0.0360 | 0.0460 | 0.0360 | 0.0460 | 0.0460 | 1,045,507 |
| 13 Mar 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 479,164 |
| 12 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 11,424 |
| 11 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 566,200 |
| 08 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 465,017 |
| 07 Mar 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 640,595 |
| 06 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 153,746 |
| 05 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 157,173 |
| 04 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 201,045 |
| 01 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
| 29 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 79,330 |
| 28 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 257,750 |
| 27 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,028 |
| 26 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 163,799 |
| 23 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 122,280 |
| 22 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 664,724 |
| 21 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 664,000 |
| 20 Feb 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 198,555 |
| 19 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 160,468 |
| 16 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 384,452 |
| 15 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 277,104 |
| 14 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 993,287 |
| 13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 143,837 |
| 08 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 167,217 |
| 07 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 683,746 |
| 06 Feb 2024 | 0.0340 | 0.0340 | 0.0335 | 0.0340 | 0.0340 | 339,647 |
| 05 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 416,153 |
| 02 Feb 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 179,622 |
| 01 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 65,495 |
| 31 Jan 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 771,350 |
| 30 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 560,413 |
| 29 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 101,481 |
| 25 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 438,419 |
| 24 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 360,291 |
| 23 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 1,257,707 |
| 22 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 431,274 |
| 19 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 497,406 |
| 18 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 126,021 |
| 17 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 86,146 |
| 16 Jan 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 433,683 |
| 15 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,115 |
| 12 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 153,405 |
| 11 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 22,919 |
| 10 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 600,390 |
| 09 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 62,500 |
| 08 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 418,870 |
| 05 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 75,499 |
| 04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 02 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 373,888 |
| 29 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 230,684 |
| 28 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 21,000 |
| 27 Dec 2023 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 328,560 |
| 22 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 93,720 |
| 21 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 76,023 |
| 20 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 149,174 |
| 19 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 230,000 |
| 18 Dec 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 575,198 |
| 15 Dec 2023 | 0.0460 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 271,134 |
| 14 Dec 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 130,442 |
| 13 Dec 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 305,555 |
| 12 Dec 2023 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 574,711 |
| 11 Dec 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 296,143 |
| 08 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 83,132 |
| 07 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 235,039 |
| 06 Dec 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 295,609 |
| *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.