Nelson Resources Limited (NES.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 03:55PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,245
May 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,235
Apr 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 17, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	36,230
Apr 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
Apr 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
Apr 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,875,000
Apr 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Apr 09, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	5,635,470
Apr 08, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	27,531,436
Apr 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	165,000
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	149,000
Mar 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	75,000
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 15, 2024	0.0035	0.0040	0.0030	0.0030	0.0030	1,592,279
Mar 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,300,000
Mar 11, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	4,385,277
Mar 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Mar 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	98,801
Mar 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,250
Mar 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	440,000
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,520,250
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	475,000
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,450,702
Feb 13, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	5,079,298
Feb 12, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	4,293,783
Feb 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Feb 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Feb 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,143,750
Feb 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	450,250
Feb 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,064
Feb 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,455,114
Jan 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,250,000
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,091
Jan 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	101,482
Jan 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Jan 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	98,800
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,092
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,950,000
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 08, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,153,447
Jan 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,183,191
Jan 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	66,809
Jan 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Jan 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 29, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,039,730
Dec 28, 2023	0.0040	0.0040	0.0035	0.0035	0.0035	650,000
Dec 27, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Dec 22, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	102,500
Dec 21, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Dec 20, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Dec 19, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Dec 18, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 15, 2023	0.0035	0.0040	0.0035	0.0040	0.0040	174,169
Dec 14, 2023	0.0035	0.0040	0.0035	0.0040	0.0040	900,000
Dec 13, 2023	0.0040	0.0040	0.0035	0.0035	0.0035	1,300,000
Dec 12, 2023	0.0040	0.0040	0.0035	0.0035	0.0035	350,000
Dec 11, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	8,240,165
Dec 08, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	367,830
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,330.97+1,332.50(+1.55%)

Nelson Resources Limited (NES.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,330.97
+1,332.50(+1.55%)