Advertisement

U.S. Markets open in 9 hrs 6 mins

S&P Futures
5,873.75
+27.75(+0.47%)
Dow Futures
42,486.00
+165.00(+0.39%)
Nasdaq Futures
20,624.50
+125.75(+0.61%)
Russell 2000 Futures
2,229.80
+8.30(+0.37%)
Crude Oil
68.44
-3.34(-4.65%)
Gold
2,743.10
-11.50(-0.42%)

Native Mineral Resources Holdings Limited (NMR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0350

+0.0010

(+2.94%)

As of 01:26PM AEDT. Market open.

Advertisement

Time Period:

Oct 28, 2023 - Oct 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 28, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	560,226
Oct 25, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	503,483
Oct 24, 2024	0.0345	0.0370	0.0345	0.0360	0.0360	248,000
Oct 23, 2024	0.0340	0.0350	0.0320	0.0340	0.0340	840,447
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	32,433
Oct 21, 2024	0.0340	0.0360	0.0340	0.0340	0.0340	119,999
Oct 18, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	731,186
Oct 17, 2024	0.0350	0.0360	0.0330	0.0330	0.0330	347,442
Oct 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	34,612
Oct 15, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	1,321,276
Oct 14, 2024	0.0300	0.0320	0.0300	0.0310	0.0310	2,032,573
Oct 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	571,172
Oct 10, 2024	0.0290	0.0310	0.0280	0.0310	0.0310	1,201,595
Oct 09, 2024	0.0260	0.0290	0.0260	0.0270	0.0270	891,582
Oct 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,040,071
Oct 07, 2024	0.0230	0.0260	0.0230	0.0250	0.0250	1,094,677
Oct 04, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	80,121
Oct 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	144,775
Oct 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	265,914
Oct 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	940,000
Sep 30, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	225,066
Sep 27, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	393,996
Sep 26, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	177,233
Sep 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	126,353
Sep 24, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	249,312
Sep 23, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	1,142,022
Sep 20, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	84,275
Sep 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	125,800
Sep 17, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	393,599
Sep 16, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	523,936
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,454
Sep 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,392
Sep 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	5,608
Sep 09, 2024	0.0220	0.0220	0.0190	0.0210	0.0210	629,585
Sep 06, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 03, 2024	0.0260	0.0260	0.0230	0.0230	0.0230	378,476
Sep 02, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	143,340
Aug 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 29, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	34,621
Aug 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	17,363
Aug 27, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	510,652
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	195,537
Aug 22, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	51,661
Aug 21, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	238,409
Aug 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 16, 2024	0.0200	0.0210	0.0190	0.0210	0.0210	691,070
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	904,743
Aug 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	52,631
Aug 13, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	79,752
Aug 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	19,427
Aug 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 08, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	800,000
Aug 07, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	80,000
Aug 06, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	367,577
Aug 05, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	609,260
Aug 02, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	45,930
Aug 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	13,168
Jul 31, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	362,243
Jul 30, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	290,600
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	714,142
Jul 25, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	200,482
Jul 24, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	443,305
Jul 23, 2024	0.0230	0.0280	0.0230	0.0280	0.0280	67,082
Jul 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 19, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	367,290
Jul 18, 2024	0.0200	0.0240	0.0200	0.0200	0.0200	295,137
Jul 17, 2024	0.0200	0.0210	0.0180	0.0200	0.0200	652,370
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	113,880
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	265,762
Jul 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	31,217
Jul 05, 2024	0.0200	0.0220	0.0190	0.0190	0.0190	198,001
Jul 04, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 02, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 01, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	154,668
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,820
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,119
Jun 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 20, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	30,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,700
Jun 18, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	110,000
Jun 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 13, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,873.75+27.75(+0.47%)

Dow Futures42,486.00+165.00(+0.39%)

Nasdaq Futures20,624.50+125.75(+0.61%)

Russell 2000 Futures2,229.80+8.30(+0.37%)

Crude Oil68.44-3.34(-4.65%)

Gold2,743.10-11.50(-0.42%)

Native Mineral Resources Holdings Limited (NMR.AX)

S&P Futures
5,873.75
+27.75(+0.47%)

Dow Futures
42,486.00
+165.00(+0.39%)

Nasdaq Futures
20,624.50
+125.75(+0.61%)

Russell 2000 Futures
2,229.80
+8.30(+0.37%)

Crude Oil
68.44
-3.34(-4.65%)

Gold
2,743.10
-11.50(-0.42%)