Native Mineral Resources Holdings Limited (NMR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0210

+0.0020

(+10.53%)

As of 12:19PM AEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	203,748
May 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	79,927
May 07, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	86,057
May 06, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	250,496
May 03, 2024	0.0200	0.0200	0.0170	0.0190	0.0190	881,558
May 02, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	286,908
May 01, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	158,635
Apr 30, 2024	0.0180	0.0240	0.0180	0.0240	0.0240	179,526
Apr 29, 2024	0.0220	0.0240	0.0200	0.0200	0.0200	878,214
Apr 26, 2024	0.0270	0.0270	0.0200	0.0200	0.0200	411,272
Apr 24, 2024	0.0250	0.0250	0.0230	0.0250	0.0250	696,877
Apr 23, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	225,145
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	6,356
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0280	0.0240	0.0280	0.0280	76,056
Apr 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 15, 2024	0.0280	0.0280	0.0250	0.0280	0.0280	188,480
Apr 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 11, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	160,370
Apr 10, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	200
Apr 09, 2024	0.0230	0.0300	0.0210	0.0300	0.0300	358,670
Apr 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	45,066
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0245	0.0245	0.0200	0.0200	0.0200	46,359
Apr 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
Apr 02, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	43,334
Mar 28, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	150,205
Mar 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	158,134
Mar 26, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	546,193
Mar 25, 2024	0.0200	0.0210	0.0190	0.0200	0.0200	1,203,368
Mar 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	231,466
Mar 21, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	19,872
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,483
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Mar 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	16,930
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,736
Mar 14, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	267,772
Mar 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	436,701
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	600
Mar 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 06, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	141,902
Mar 05, 2024	0.0270	0.0270	0.0210	0.0210	0.0210	416,657
Mar 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	210,380
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 29, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	341,828
Feb 28, 2024	0.0260	0.0260	0.0210	0.0210	0.0210	218,540
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,721
Feb 26, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	461,413
Feb 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	47,298
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	30,438
Feb 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	86,000
Feb 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,579
Feb 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 15, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	578,149
Feb 14, 2024	0.0250	0.0250	0.0210	0.0210	0.0210	400,040
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,320
Feb 12, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	615,836
Feb 09, 2024	0.0240	0.0245	0.0240	0.0240	0.0240	88,125
Feb 08, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	558,032
Feb 07, 2024	0.0210	0.0210	0.0180	0.0200	0.0200	353,230
Feb 06, 2024	0.0230	0.0230	0.0180	0.0200	0.0200	633,899
Feb 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,870
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	90,248
Feb 01, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50,370
Jan 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	219,623
Jan 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	86,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	92,158
Jan 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	19,187
Jan 24, 2024	0.0290	0.0290	0.0260	0.0270	0.0270	217,171
Jan 23, 2024	0.0270	0.0290	0.0260	0.0290	0.0290	1,112,936
Jan 22, 2024	0.0200	0.0240	0.0190	0.0240	0.0240	819,982
Jan 19, 2024	0.0150	0.0180	0.0140	0.0180	0.0180	190,040
Jan 18, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	89,444
Jan 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	90,770
Jan 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,230
Jan 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	25,000
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	124,889
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	85,111
Jan 04, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 02, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	200,000
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0220	0.0220	0.0200	0.0200	0.0200	210,978
Dec 22, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 21, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	166,000
Dec 20, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 19, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	58,020
Dec 18, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 15, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	305,281
Dec 14, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 13, 2023	0.0250	0.0270	0.0250	0.0270	0.0270	130,835
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7287-0.0001(-0.02%)

CRUDE OIL79.43+0.44(+0.56%)

Bitcoin CAD84,537.02-1,794.37(-2.08%)

Native Mineral Resources Holdings Limited (NMR.AX)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7287
-0.0001(-0.02%)

CRUDE OIL
79.43
+0.44(+0.56%)

Bitcoin CAD
84,537.02
-1,794.37(-2.08%)