Canada markets close in 3 hours 41 minutes

Nexus Minerals Limited (NXM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0760+0.0060 (+8.57%)
At close: 04:10PM AEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.07200.07600.07200.07600.0760246,651
Apr 17, 20240.06600.07400.06600.07000.0700562,294
Apr 16, 20240.07300.07300.06100.06100.0610998,303
Apr 15, 20240.07300.07300.07000.07300.0730278,016
Apr 12, 20240.07100.07500.07100.07500.075095,544
Apr 11, 20240.08200.08200.07300.07300.0730978,617
Apr 10, 20240.08200.09000.07800.08200.08201,572,681
Apr 09, 20240.07500.08200.07500.08100.08102,142,367
Apr 08, 20240.07100.07600.07000.07300.07301,349,283
Apr 05, 20240.06100.06900.05600.06900.06901,400,737
Apr 04, 20240.05400.06300.05200.06000.06001,500,989
Apr 03, 20240.05000.05600.05000.05600.05602,061,606
Apr 02, 20240.04800.05000.04800.05000.0500197,138
Mar 28, 20240.04500.05000.04500.04600.0460747,137
Mar 27, 20240.04800.04800.04800.04800.048029
Mar 26, 20240.04400.04800.04400.04800.0480240,376
Mar 25, 20240.04600.04900.04400.04400.0440802,568
Mar 22, 20240.04800.05000.04700.04700.0470667,943
Mar 21, 20240.04700.04800.04700.04800.0480127,163
Mar 20, 20240.05000.05000.04700.04700.0470244,018
Mar 19, 20240.05000.05000.04600.05000.0500722,265
Mar 18, 20240.04400.05000.04400.05000.05001,710,358
Mar 15, 20240.04500.04600.04400.04400.044087,903
Mar 14, 20240.03600.04600.03600.04600.04601,045,507
Mar 13, 20240.03800.03900.03600.03600.0360479,164
Mar 12, 20240.03600.03600.03600.03600.036011,424
Mar 11, 20240.03800.03800.03600.03600.0360566,200
Mar 08, 20240.03900.03900.03800.03800.0380465,017
Mar 07, 20240.04000.04200.03900.03900.0390640,595
Mar 06, 20240.03700.03900.03700.03900.0390153,746
Mar 05, 20240.03600.03700.03600.03700.0370157,173
Mar 04, 20240.03500.03600.03500.03600.0360201,045
Mar 01, 20240.03300.03300.03300.03300.033020,000
Feb 29, 20240.03300.03500.03300.03500.035079,330
Feb 28, 20240.03300.03300.03200.03200.0320257,750
Feb 27, 20240.03200.03300.03200.03300.03302,028
Feb 26, 20240.03400.03400.03200.03200.0320163,799
Feb 23, 20240.03500.03500.03300.03400.0340122,280
Feb 22, 20240.03600.03600.03300.03300.0330664,724
Feb 21, 20240.03500.03600.03400.03600.0360664,000
Feb 20, 20240.03400.03500.03300.03500.0350198,555
Feb 19, 20240.03400.03400.03400.03400.0340160,468
Feb 16, 20240.03400.03500.03400.03500.0350384,452
Feb 15, 20240.03500.03500.03400.03400.0340277,104
Feb 14, 20240.03600.03700.03500.03500.0350993,287
Feb 13, 20240.04000.04000.04000.04000.0400-
Feb 12, 20240.04000.04000.04000.04000.0400-
Feb 09, 20240.04000.04000.04000.04000.0400143,837
Feb 08, 20240.03500.03700.03500.03700.0370167,217
Feb 07, 20240.03300.03600.03300.03600.0360683,746
Feb 06, 20240.03400.03400.03350.03400.0340339,647
Feb 05, 20240.03800.03800.03500.03600.0360416,153
Feb 02, 20240.03700.03800.03400.03800.0380179,622
Feb 01, 20240.03400.03400.03400.03400.034065,495
Jan 31, 20240.03800.03800.03400.03500.0350771,350
Jan 30, 20240.03800.03800.03800.03800.0380560,413
Jan 29, 20240.04000.04000.03800.03800.0380101,481
Jan 25, 20240.04100.04100.04000.04000.0400438,419
Jan 24, 20240.04200.04200.04000.04100.0410360,291
Jan 23, 20240.04300.04300.04200.04200.04201,257,707
Jan 22, 20240.04300.04400.04300.04400.0440431,274
Jan 19, 20240.04300.04400.04300.04300.0430497,406
Jan 18, 20240.04400.04400.04400.04400.0440126,021
Jan 17, 20240.04300.04400.04300.04400.044086,146
Jan 16, 20240.04200.04400.04200.04300.0430433,683
Jan 15, 20240.04400.04400.04400.04400.04404,115
Jan 12, 20240.04400.04400.04400.04400.0440153,405
Jan 11, 20240.04400.04400.04400.04400.044022,919
Jan 10, 20240.04300.04300.04300.04300.0430600,390
Jan 09, 20240.04200.04200.04200.04200.042062,500
Jan 08, 20240.04200.04300.04200.04200.0420418,870
Jan 05, 20240.04300.04300.04200.04200.042075,499
Jan 04, 20240.04500.04500.04500.04500.0450-
Jan 03, 20240.04500.04500.04500.04500.0450-
Jan 02, 20240.04500.04500.04500.04500.0450373,888
Dec 29, 20230.04700.04700.04500.04700.0470230,684
Dec 28, 20230.04700.04700.04700.04700.047021,000
Dec 27, 20230.04200.04700.04200.04700.0470328,560
Dec 22, 20230.04300.04300.04300.04300.043093,720
Dec 21, 20230.04200.04300.04200.04300.043076,023
Dec 20, 20230.04500.04500.04400.04400.0440149,174
Dec 19, 20230.04400.04500.04400.04500.0450230,000
Dec 18, 20230.04600.04600.04400.04400.0440575,198
Dec 15, 20230.04600.04900.04600.04800.0480271,134
Dec 14, 20230.04500.04900.04500.04900.0490130,442
Dec 13, 20230.04500.04900.04500.04900.0490305,555
Dec 12, 20230.04700.04700.04200.04200.0420574,711
Dec 11, 20230.04900.04900.04700.04700.0470296,143
Dec 08, 20230.04900.04900.04900.04900.049083,132
Dec 07, 20230.05100.05100.04900.04900.0490235,039
Dec 06, 20230.05300.05300.05100.05200.0520295,609
Dec 05, 20230.05700.05700.05100.05300.0530947,702
Dec 04, 20230.05000.05900.05000.05900.0590986,340
Dec 01, 20230.05000.05200.04500.05000.0500848,076
Nov 30, 20230.04200.04900.04200.04900.04901,721,527
Nov 29, 20230.04000.04300.03900.04200.04201,711,143
Nov 28, 20230.04100.04100.03900.03900.0390311,826
Nov 27, 20230.04100.04100.04000.04000.0400291,982
Nov 24, 20230.04000.04000.04000.04000.0400120,000
Nov 23, 20230.04000.04000.03900.04000.0400436,245
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...