Nelson Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 845,863 |
| 2024-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 135,387 |
| 2024-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 35,000 |
| 2024-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,136 |
| 2024-05-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 608,568 |
| 2024-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,319 |
| 2024-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,013 |
| 2024-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30,000 |
| 2024-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,000 |
| 2024-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 303,000 |
| 2024-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 84,858 |
| 2024-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,245 |
| 2024-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 50,000 |
| 2024-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,235 |
| 2024-04-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-04-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-04-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 36,230 |
| 2024-04-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,000,000 |
| 2024-04-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 10,000 |
| 2024-04-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,875,000 |
| 2024-04-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-04-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 500,000 |
| 2024-04-09 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 5,635,470 |
| 2024-04-08 | 0.004 | 0.005 | 0.004 | 0.004 | 0.004 | 27,531,436 |
| 2024-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 165,000 |
| 2024-03-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 149,000 |
| 2024-03-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 75,000 |
| 2024-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-15 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,592,279 |
| 2024-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.