Nagambie Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.018	0.018	0.017	0.017	0.017	180,000
2025-02-21	0.017	0.019	0.017	0.018	0.018	1,046,443
2025-02-20	0.020	0.020	0.016	0.016	0.016	3,362,842
2025-02-19	0.018	0.020	0.018	0.020	0.020	1,321,961
2025-02-18	0.018	0.020	0.018	0.020	0.020	1,003,766
2025-02-17	0.015	0.017	0.015	0.017	0.017	2,101,742
2025-02-14	0.016	0.016	0.015	0.015	0.015	140,412
2025-02-13	0.015	0.015	0.015	0.015	0.015	120,437
2025-02-12	0.015	0.015	0.015	0.015	0.015	267,598
2025-02-11	0.016	0.016	0.015	0.015	0.015	656,070
2025-02-10	0.016	0.017	0.016	0.016	0.016	786,845
2025-02-07	0.016	0.016	0.016	0.016	0.016	0
2025-02-06	0.016	0.016	0.016	0.016	0.016	413,380
2025-02-05	0.016	0.016	0.015	0.015	0.015	621,936
2025-02-04	0.016	0.016	0.016	0.016	0.016	27,338
2025-02-03	0.015	0.015	0.015	0.015	0.015	0
2025-01-31	0.016	0.016	0.015	0.015	0.015	141,989
2025-01-30	0.015	0.015	0.015	0.015	0.015	300,000
2025-01-29	0.015	0.016	0.015	0.015	0.015	724,381
2025-01-28	0.016	0.016	0.015	0.015	0.015	1,031,652
2025-01-24	0.017	0.017	0.016	0.016	0.016	108,999
2025-01-23	0.015	0.018	0.015	0.018	0.018	271,424
2025-01-22	0.015	0.015	0.015	0.015	0.015	501,960
2025-01-21	0.016	0.016	0.016	0.016	0.016	407,534
2025-01-20	0.016	0.017	0.016	0.016	0.016	297,178
2025-01-17	0.016	0.016	0.015	0.016	0.016	1,282,355
2025-01-16	0.017	0.017	0.017	0.017	0.017	494,382
2025-01-15	0.018	0.018	0.018	0.018	0.018	862,523
2025-01-14	0.019	0.019	0.018	0.018	0.018	322,221
2025-01-13	0.019	0.019	0.018	0.018	0.018	860,634
2025-01-10	0.019	0.019	0.019	0.019	0.019	19,995
2025-01-09	0.018	0.019	0.018	0.019	0.019	193,229
2025-01-08	0.017	0.017	0.017	0.017	0.017	0
2025-01-07	0.018	0.018	0.017	0.017	0.017	60,031
2025-01-06	0.017	0.018	0.017	0.018	0.018	998,791
2025-01-03	0.018	0.018	0.017	0.017	0.017	134,794
2025-01-02	0.018	0.018	0.018	0.018	0.018	135,301
2024-12-31	0.018	0.018	0.018	0.018	0.018	212,000
2024-12-30	0.017	0.018	0.017	0.018	0.018	288,924
2024-12-27	0.017	0.017	0.017	0.017	0.017	2,778
2024-12-24	0.017	0.017	0.017	0.017	0.017	0
2024-12-23	0.019	0.019	0.017	0.017	0.017	408,430
2024-12-20	0.017	0.019	0.017	0.019	0.019	984,528
2024-12-19	0.017	0.017	0.015	0.016	0.016	1,086,396
2024-12-18	0.020	0.020	0.018	0.018	0.018	1,216,145
2024-12-17	0.020	0.020	0.019	0.020	0.020	1,261,218
2024-12-16	0.020	0.021	0.020	0.021	0.021	364,296
2024-12-13	0.021	0.021	0.019	0.020	0.020	1,239,206
2024-12-12	0.021	0.022	0.021	0.021	0.021	814,299
2024-12-11	0.024	0.024	0.020	0.021	0.021	2,644,246
2024-12-10	0.024	0.024	0.022	0.024	0.024	3,259,275
2024-12-09	0.024	0.026	0.024	0.025	0.025	384,005
2024-12-06	0.024	0.025	0.024	0.024	0.024	2,695,975
2024-12-05	0.024	0.024	0.023	0.024	0.024	800,241
2024-12-04	0.025	0.028	0.022	0.023	0.023	15,916,838
2024-12-03	0.023	0.023	0.022	0.022	0.022	3,183,543
2024-12-02	0.024	0.024	0.022	0.023	0.023	5,038,226
2024-11-29	0.023	0.024	0.022	0.022	0.022	5,920,645
2024-11-28	0.023	0.023	0.020	0.022	0.022	2,000,506
2024-11-27	0.020	0.025	0.020	0.023	0.023	13,378,973

← NewerPage 8 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.