Nagambie Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.017	0.017	0.014	0.014	0.014	296,300
2024-03-12	0.017	0.017	0.015	0.015	0.015	1,514,323
2024-03-11	0.023	0.023	0.013	0.016	0.016	5,960,484
2024-03-08	0.025	0.025	0.025	0.025	0.025	20,151
2024-03-07	0.023	0.025	0.023	0.025	0.025	227,348
2024-03-06	0.023	0.024	0.021	0.021	0.021	474,839
2024-03-05	0.025	0.025	0.024	0.024	0.024	195,068
2024-03-04	0.024	0.024	0.024	0.024	0.024	0
2024-03-01	0.025	0.028	0.024	0.024	0.024	817,739
2024-02-29	0.025	0.029	0.025	0.029	0.029	206,007
2024-02-28	0.030	0.030	0.023	0.024	0.024	1,110,181
2024-02-27	0.025	0.029	0.025	0.029	0.029	545,061
2024-02-26	0.025	0.025	0.023	0.023	0.023	79,950
2024-02-23	0.025	0.025	0.025	0.025	0.025	30,000
2024-02-22	0.025	0.026	0.025	0.026	0.026	375,680
2024-02-21	0.024	0.024	0.024	0.024	0.024	0
2024-02-20	0.024	0.024	0.024	0.024	0.024	0
2024-02-19	0.027	0.027	0.024	0.024	0.024	521,787
2024-02-16	0.026	0.028	0.025	0.025	0.025	898,650
2024-02-15	0.025	0.025	0.025	0.025	0.025	17,458
2024-02-14	0.024	0.024	0.024	0.024	0.024	192,748
2024-02-13	0.025	0.025	0.024	0.024	0.024	357,000
2024-02-12	0.025	0.025	0.025	0.025	0.025	83,807
2024-02-09	0.025	0.025	0.025	0.025	0.025	11,200
2024-02-08	0.023	0.023	0.023	0.023	0.023	18,555
2024-02-07	0.025	0.025	0.024	0.024	0.024	681,343
2024-02-06	0.027	0.028	0.024	0.025	0.025	2,470,057
2024-02-05	0.029	0.030	0.026	0.030	0.030	729,136
2024-02-02	0.029	0.029	0.029	0.029	0.029	110,000
2024-02-01	0.030	0.030	0.025	0.025	0.025	427,990
2024-01-31	0.031	0.031	0.027	0.028	0.028	438,997
2024-01-30	0.028	0.028	0.027	0.028	0.028	65,282
2024-01-29	0.026	0.026	0.024	0.024	0.024	649,402
2024-01-25	0.026	0.026	0.026	0.026	0.026	9,076
2024-01-24	0.028	0.028	0.028	0.028	0.028	0
2024-01-23	0.028	0.028	0.028	0.028	0.028	0
2024-01-22	0.028	0.028	0.028	0.028	0.028	0
2024-01-19	0.027	0.028	0.027	0.028	0.028	514,613
2024-01-18	0.025	0.028	0.023	0.028	0.028	333,083
2024-01-17	0.025	0.025	0.025	0.025	0.025	0
2024-01-16	0.025	0.025	0.025	0.025	0.025	19,800
2024-01-15	0.028	0.028	0.028	0.028	0.028	1,070,282
2024-01-12	0.027	0.027	0.027	0.027	0.027	0
2024-01-11	0.029	0.029	0.027	0.027	0.027	41,540
2024-01-10	0.027	0.027	0.027	0.027	0.027	10,071
2024-01-09	0.027	0.027	0.027	0.027	0.027	0
2024-01-08	0.027	0.027	0.027	0.027	0.027	0
2024-01-05	0.028	0.028	0.027	0.027	0.027	56,749
2024-01-04	0.029	0.029	0.029	0.029	0.029	17,347
2024-01-03	0.029	0.029	0.029	0.029	0.029	0
2024-01-02	0.029	0.029	0.029	0.029	0.029	25,399
2023-12-29	0.029	0.029	0.029	0.029	0.029	475,000
2023-12-28	0.030	0.030	0.029	0.029	0.029	358,347
2023-12-27	0.030	0.030	0.030	0.030	0.030	34,077
2023-12-22	0.028	0.028	0.028	0.028	0.028	50,000
2023-12-21	0.028	0.028	0.028	0.028	0.028	200,000
2023-12-20	0.028	0.028	0.027	0.027	0.027	325,000
2023-12-19	0.027	0.027	0.027	0.027	0.027	0
2023-12-18	0.027	0.027	0.027	0.027	0.027	0
2023-12-15	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 12 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.