Nelson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.017	0.017	0.016	0.016	0.012	429,698
2022-10-06	0.015	0.017	0.014	0.017	0.013	378,581
2022-10-05	0.015	0.015	0.015	0.015	0.012	208,799
2022-10-04	0.014	0.017	0.014	0.015	0.012	1,006,817
2022-10-03	0.013	0.014	0.013	0.013	0.010	654,446
2022-09-30	0.015	0.015	0.014	0.014	0.011	791,722
2022-09-29	0.015	0.015	0.015	0.015	0.012	91,504
2022-09-28	0.016	0.016	0.014	0.015	0.012	103,017
2022-09-27	0.015	0.015	0.014	0.014	0.011	559,285
2022-09-26	0.017	0.017	0.014	0.014	0.011	984,139
2022-09-23	0.017	0.018	0.016	0.018	0.014	2,468,570
2022-09-21	0.017	0.017	0.016	0.016	0.012	1,106,182
2022-09-20	0.016	0.018	0.016	0.018	0.014	769,877
2022-09-19	0.018	0.019	0.014	0.014	0.011	1,343,465
2022-09-16	0.019	0.019	0.017	0.017	0.013	2,753,418
2022-09-15	0.018	0.020	0.018	0.019	0.015	2,609,357
2022-09-14	0.018	0.018	0.017	0.017	0.013	993,755
2022-09-13	0.016	0.021	0.016	0.018	0.014	4,945,442
2022-09-12	0.013	0.015	0.013	0.015	0.011	5,664,783
2022-09-09	0.012	0.012	0.012	0.012	0.009	71,454
2022-09-08	0.012	0.012	0.011	0.011	0.009	1,291,219
2022-09-07	0.013	0.013	0.013	0.013	0.010	129,896
2022-09-06	0.013	0.013	0.013	0.013	0.010	274,519
2022-09-05	0.013	0.013	0.013	0.013	0.010	263,392
2022-09-02	0.012	0.012	0.012	0.012	0.009	59,432
2022-09-01	0.012	0.012	0.012	0.012	0.009	812,014
2022-08-31	0.013	0.013	0.013	0.013	0.010	0
2022-08-30	0.013	0.013	0.013	0.013	0.010	0
2022-08-29	0.014	0.014	0.013	0.013	0.010	642,857
2022-08-26	0.014	0.014	0.014	0.014	0.011	86,124
2022-08-25	0.014	0.014	0.014	0.014	0.011	210,578
2022-08-24	0.014	0.014	0.014	0.014	0.011	548,885
2022-08-23	0.015	0.015	0.015	0.015	0.012	240,428
2022-08-22	0.014	0.014	0.014	0.014	0.011	0
2022-08-19	0.014	0.014	0.014	0.014	0.011	0
2022-08-18	0.014	0.014	0.014	0.014	0.011	348,978
2022-08-17	0.013	0.013	0.013	0.013	0.010	242,142
2022-08-16	0.011	0.013	0.011	0.013	0.010	1,045,004
2022-08-15	0.014	0.014	0.011	0.011	0.009	755,507
2022-08-12	0.013	0.013	0.013	0.013	0.010	38,394
2022-08-11	0.012	0.013	0.012	0.013	0.010	1,624,951
2022-08-10	0.013	0.013	0.011	0.011	0.009	445,800
2022-08-09	0.012	0.012	0.012	0.012	0.009	762,856
2022-08-08	0.012	0.012	0.011	0.011	0.009	674,997
2022-08-05	0.013	0.013	0.013	0.013	0.010	0
2022-08-04	0.013	0.013	0.012	0.013	0.010	308,571
2022-08-03	0.013	0.013	0.013	0.013	0.010	260,110
2022-08-02	0.013	0.013	0.013	0.013	0.010	0
2022-08-01	0.013	0.013	0.013	0.013	0.010	0
2022-07-29	0.013	0.013	0.013	0.013	0.010	257,142
2022-07-28	0.012	0.012	0.012	0.012	0.009	1,034,935
2022-07-27	0.012	0.012	0.012	0.012	0.009	128,571
2022-07-26	0.012	0.013	0.012	0.013	0.010	514,285
2022-07-25	0.013	0.013	0.013	0.013	0.010	167,142
2022-07-22	0.013	0.013	0.013	0.013	0.010	0
2022-07-21	0.013	0.013	0.013	0.013	0.010	0
2022-07-20	0.013	0.013	0.013	0.013	0.010	0
2022-07-19	0.013	0.013	0.013	0.013	0.010	525,806
2022-07-18	0.012	0.012	0.012	0.012	0.009	81,849
2022-07-15	0.012	0.012	0.012	0.012	0.009	0

← NewerPage 18 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.