Nagambie Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.017	0.017	0.017	0.017	0.017	788,783
2025-05-21	0.018	0.018	0.018	0.018	0.018	24,446
2025-05-20	0.019	0.019	0.019	0.019	0.019	1,309,154
2025-05-19	0.019	0.019	0.018	0.018	0.018	401,930
2025-05-16	0.019	0.019	0.019	0.019	0.019	5,292
2025-05-15	0.018	0.019	0.018	0.019	0.019	233,132
2025-05-14	0.020	0.020	0.018	0.018	0.018	730,850
2025-05-13	0.020	0.020	0.019	0.019	0.019	325,012
2025-05-12	0.022	0.022	0.021	0.021	0.021	208,090
2025-05-09	0.020	0.022	0.020	0.022	0.022	561,344
2025-05-08	0.021	0.021	0.021	0.021	0.021	47,850
2025-05-07	0.022	0.022	0.020	0.020	0.020	112,593
2025-05-06	0.020	0.022	0.020	0.022	0.022	243,137
2025-05-05	0.019	0.024	0.019	0.020	0.020	948,322
2025-05-02	0.019	0.019	0.018	0.019	0.019	840,102
2025-05-01	0.019	0.020	0.019	0.019	0.019	567,372
2025-04-30	0.021	0.021	0.019	0.019	0.019	2,674,486
2025-04-29	0.022	0.022	0.021	0.021	0.021	429,405
2025-04-28	0.023	0.023	0.022	0.022	0.022	529,020
2025-04-24	0.022	0.023	0.021	0.023	0.023	447,750
2025-04-23	0.022	0.022	0.021	0.022	0.022	1,112,829
2025-04-22	0.022	0.022	0.021	0.021	0.021	1,225,393
2025-04-17	0.022	0.023	0.022	0.022	0.022	244,203
2025-04-16	0.022	0.023	0.022	0.022	0.022	1,896,190
2025-04-15	0.021	0.022	0.021	0.021	0.021	1,415,497
2025-04-14	0.021	0.021	0.020	0.021	0.021	4,185,204
2025-04-11	0.018	0.018	0.017	0.017	0.017	463,597
2025-04-10	0.019	0.020	0.018	0.018	0.018	600,152
2025-04-09	0.016	0.019	0.016	0.017	0.017	2,317,152
2025-04-08	0.016	0.016	0.015	0.015	0.015	578,639
2025-04-07	0.018	0.018	0.016	0.016	0.016	1,078,777
2025-04-04	0.019	0.019	0.018	0.018	0.018	1,102,385
2025-04-03	0.020	0.020	0.019	0.019	0.019	225,000
2025-04-02	0.020	0.020	0.019	0.020	0.020	350,479
2025-04-01	0.019	0.020	0.019	0.020	0.020	144,742
2025-03-31	0.018	0.018	0.018	0.018	0.018	39,353
2025-03-28	0.018	0.020	0.018	0.020	0.020	510,544
2025-03-27	0.020	0.020	0.018	0.018	0.018	395,001
2025-03-26	0.018	0.019	0.018	0.018	0.018	972,888
2025-03-25	0.017	0.018	0.017	0.018	0.018	77,277
2025-03-24	0.016	0.019	0.016	0.018	0.018	575,201
2025-03-21	0.018	0.019	0.015	0.015	0.015	987,461
2025-03-20	0.016	0.016	0.016	0.016	0.016	292,839
2025-03-19	0.016	0.018	0.016	0.018	0.018	1,174,991
2025-03-18	0.016	0.017	0.015	0.016	0.016	1,243,939
2025-03-17	0.016	0.016	0.015	0.015	0.015	83,000
2025-03-14	0.016	0.016	0.015	0.015	0.015	1,366,103
2025-03-13	0.016	0.016	0.016	0.016	0.016	167,320
2025-03-12	0.015	0.016	0.015	0.016	0.016	504,503
2025-03-11	0.015	0.015	0.015	0.015	0.015	140,000
2025-03-10	0.017	0.017	0.015	0.015	0.015	1,700,010
2025-03-07	0.016	0.016	0.016	0.016	0.016	117,375
2025-03-06	0.016	0.016	0.015	0.015	0.015	325,000
2025-03-05	0.015	0.016	0.015	0.016	0.016	225,338
2025-03-04	0.016	0.016	0.016	0.016	0.016	206,999
2025-03-03	0.016	0.017	0.016	0.016	0.016	696,429
2025-02-28	0.016	0.017	0.015	0.015	0.015	3,802,854
2025-02-27	0.017	0.017	0.017	0.017	0.017	0
2025-02-26	0.018	0.018	0.017	0.017	0.017	85,000
2025-02-25	0.017	0.018	0.017	0.018	0.018	25,000

← NewerPage 7 of 22 · 1,265 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.