ASX - Delayed Quote AUD

Native Mineral Resources Holdings Limited (NMR.AX)

Compare
0.0350 +0.0010 (+2.94%)
As of 12:52 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.0350 0.0350 0.0340 0.0350 0.0350 328,677
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 9, 2024 0.0260 0.0290 0.0260 0.0270 0.0270 891,582
Oct 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,040,071
Oct 7, 2024 0.0230 0.0260 0.0230 0.0250 0.0250 1,094,677
Oct 4, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 80,121
Oct 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 144,775
Oct 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 265,914
Oct 1, 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 9, 2024 0.0220 0.0220 0.0190 0.0210 0.0210 629,585
Sep 6, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 3, 2024 0.0260 0.0260 0.0230 0.0230 0.0230 378,476
Sep 2, 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 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 8, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 800,000
Aug 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 80,000
Aug 6, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 367,577
Aug 5, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 609,260
Aug 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 45,930
Aug 1, 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 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 31,217
Jul 5, 2024 0.0200 0.0220 0.0190 0.0190 0.0190 198,001
Jul 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 1, 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 -
Jun 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jun 6, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 29,411
Jun 5, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jun 4, 2024 0.0365 0.0370 0.0340 0.0340 0.0340 507,722
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 280,168
May 31, 2024 0.0360 0.0360 0.0320 0.0360 0.0360 702,739
May 30, 2024 0.0390 0.0390 0.0360 0.0370 0.0370 638,000
May 29, 2024 0.0420 0.0420 0.0370 0.0380 0.0380 787,963
May 28, 2024 0.0400 0.0420 0.0400 0.0400 0.0400 109,309
May 27, 2024 0.0360 0.0410 0.0360 0.0380 0.0380 1,358,890
May 24, 2024 0.0350 0.0360 0.0340 0.0360 0.0360 746,710
May 23, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 445,906
May 22, 2024 0.0300 0.0340 0.0300 0.0340 0.0340 779,431
May 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 26,038
May 20, 2024 0.0260 0.0320 0.0260 0.0290 0.0290 870,104
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 798,261
May 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 71,656
May 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 100,000
May 14, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 91,730
May 13, 2024 0.0220 0.0220 0.0190 0.0190 0.0190 186,731
May 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 9, 2024 0.0190 0.0220 0.0190 0.0220 0.0220 435,767
May 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 79,927
May 7, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 86,057
May 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 250,496
May 3, 2024 0.0200 0.0200 0.0170 0.0190 0.0190 881,558
May 2, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 286,908
May 1, 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 9, 2024 0.0230 0.0300 0.0210 0.0300 0.0300 358,670
Apr 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 45,066
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0245 0.0245 0.0200 0.0200 0.0200 46,359
Apr 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100,000
Apr 2, 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 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 600
Mar 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 6, 2024 0.0210 0.0230 0.0210 0.0230 0.0230 141,902
Mar 5, 2024 0.0270 0.0270 0.0210 0.0210 0.0210 416,657
Mar 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 210,380
Mar 1, 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 9, 2024 0.0240 0.0245 0.0240 0.0240 0.0240 88,125
Feb 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 558,032
Feb 7, 2024 0.0210 0.0210 0.0180 0.0200 0.0200 353,230
Feb 6, 2024 0.0230 0.0230 0.0180 0.0200 0.0200 633,899
Feb 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 6,870
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 90,248
Feb 1, 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 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 85,111
Jan 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 2, 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
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,644
Dec 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 182
Dec 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 1, 2023 0.0250 0.0270 0.0250 0.0270 0.0270 104,912
Nov 30, 2023 0.0280 0.0280 0.0255 0.0260 0.0260 818,190
Nov 29, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 58,429
Nov 28, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 130,987
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Nov 23, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 1,946
Nov 22, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 107,500
Nov 21, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 20, 2023 0.0300 0.0330 0.0280 0.0330 0.0330 328,564
Nov 17, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 170,000
Nov 16, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 73,243
Nov 15, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 14, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 114,357
Nov 13, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 10, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 308,892
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 147,599
Nov 8, 2023 0.0300 0.0300 0.0290 0.0300 0.0300 573,851
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 184
Nov 6, 2023 0.0320 0.0320 0.0290 0.0290 0.0290 663,744
Nov 3, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 293,084
Nov 2, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 1, 2023 0.0340 0.0360 0.0330 0.0330 0.0330 189,500
Oct 31, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 81,608
Oct 30, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 14,326

Related Tickers