Nelson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.006	0.006	0.006	0.006	0.006	149
2023-09-19	0.006	0.006	0.006	0.006	0.006	0
2023-09-18	0.006	0.006	0.006	0.006	0.006	165,000
2023-09-15	0.007	0.007	0.006	0.006	0.006	168,386
2023-09-14	0.006	0.006	0.006	0.006	0.006	319,620
2023-09-13	0.006	0.006	0.006	0.006	0.006	85,000
2023-09-12	0.006	0.006	0.006	0.006	0.006	266,000
2023-09-11	0.006	0.006	0.006	0.006	0.006	0
2023-09-08	0.006	0.006	0.006	0.006	0.006	750,829
2023-09-07	0.006	0.006	0.006	0.006	0.006	5
2023-09-06	0.007	0.007	0.006	0.007	0.007	701,112
2023-09-05	0.006	0.007	0.006	0.007	0.007	1,303,848
2023-09-04	0.006	0.006	0.006	0.006	0.006	762,970
2023-09-01	0.005	0.005	0.005	0.005	0.005	95,000
2023-08-31	0.007	0.007	0.006	0.006	0.006	2,058,872
2023-08-30	0.007	0.007	0.007	0.007	0.007	2,223,665
2023-08-29	0.008	0.008	0.008	0.008	0.008	0
2023-08-28	0.007	0.008	0.007	0.008	0.008	1,108,000
2023-08-25	0.007	0.007	0.006	0.006	0.006	1,642,021
2023-08-24	0.007	0.008	0.007	0.007	0.007	844,404
2023-08-23	0.007	0.007	0.007	0.007	0.007	772,128
2023-08-22	0.007	0.007	0.006	0.007	0.007	2,561,000
2023-08-21	0.007	0.007	0.006	0.007	0.007	1,023,200
2023-08-18	0.006	0.007	0.006	0.007	0.007	1,999,051
2023-08-17	0.005	0.006	0.005	0.006	0.006	3,570,001
2023-08-16	0.005	0.005	0.005	0.005	0.005	3,250,000
2023-08-15	0.005	0.005	0.005	0.005	0.005	11,341,428
2023-08-14	0.004	0.005	0.004	0.005	0.005	1,772,469
2023-08-11	0.005	0.005	0.005	0.005	0.005	0
2023-08-10	0.005	0.005	0.005	0.005	0.005	3,320,000
2023-08-09	0.005	0.005	0.004	0.005	0.005	6,507,852
2023-08-08	0.005	0.005	0.005	0.005	0.005	0
2023-08-07	0.005	0.005	0.005	0.005	0.005	0
2023-08-04	0.005	0.005	0.005	0.005	0.005	0
2023-08-03	0.005	0.005	0.005	0.005	0.005	0
2023-08-02	0.005	0.005	0.005	0.005	0.005	1,500,000
2023-08-01	0.005	0.005	0.005	0.005	0.005	1,100,004
2023-07-31	0.006	0.006	0.006	0.006	0.006	3
2023-07-28	0.006	0.006	0.006	0.006	0.006	0
2023-07-27	0.006	0.006	0.006	0.006	0.006	676
2023-07-26	0.006	0.006	0.006	0.006	0.006	75
2023-07-25	0.006	0.006	0.006	0.006	0.006	1,994,000
2023-07-24	0.006	0.006	0.006	0.006	0.006	8,506
2023-07-21	0.006	0.006	0.006	0.006	0.006	2,876,933
2023-07-20	0.006	0.006	0.006	0.006	0.006	83
2023-07-19	0.006	0.006	0.006	0.006	0.006	0
2023-07-18	0.006	0.006	0.006	0.006	0.006	250,000
2023-07-17	0.005	0.005	0.005	0.005	0.005	0
2023-07-14	0.005	0.005	0.005	0.005	0.005	96,914
2023-07-13	0.006	0.006	0.006	0.006	0.006	63,333
2023-07-12	0.006	0.006	0.006	0.006	0.006	0
2023-07-11	0.006	0.006	0.006	0.006	0.006	114,689
2023-07-10	0.006	0.006	0.006	0.006	0.006	25,019
2023-07-07	0.006	0.007	0.006	0.007	0.007	2,765,292
2023-07-06	0.006	0.006	0.006	0.006	0.006	0
2023-07-05	0.005	0.006	0.005	0.006	0.006	4,714,550
2023-07-04	0.005	0.005	0.005	0.005	0.005	85,450
2023-07-03	0.005	0.005	0.005	0.005	0.005	1,514,550
2023-06-30	0.006	0.006	0.005	0.005	0.005	830,000
2023-06-29	0.006	0.006	0.006	0.006	0.006	97,699

← NewerPage 14 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.