Nelson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.012	0.012	0.012	0.012	0.009	0
2022-07-13	0.012	0.014	0.012	0.012	0.009	510,233
2022-07-12	0.014	0.014	0.014	0.014	0.011	0
2022-07-11	0.014	0.014	0.014	0.014	0.011	12,857
2022-07-08	0.014	0.014	0.014	0.014	0.011	22,959
2022-07-07	0.013	0.013	0.013	0.013	0.010	10,028
2022-07-06	0.013	0.013	0.012	0.013	0.010	1,733,363
2022-07-05	0.012	0.012	0.012	0.012	0.009	257,142
2022-07-04	0.011	0.012	0.011	0.012	0.009	3,146,061
2022-07-01	0.011	0.011	0.011	0.011	0.009	449,999
2022-06-30	0.011	0.011	0.010	0.011	0.009	1,334,914
2022-06-29	0.011	0.011	0.011	0.011	0.009	51,428
2022-06-28	0.012	0.012	0.011	0.011	0.009	786,507
2022-06-27	0.011	0.012	0.010	0.012	0.009	975,615
2022-06-24	0.011	0.012	0.010	0.012	0.009	947,309
2022-06-23	0.011	0.012	0.011	0.011	0.009	1,315,195
2022-06-22	0.012	0.012	0.011	0.011	0.009	1,898,439
2022-06-21	0.011	0.012	0.011	0.012	0.009	1,331,259
2022-06-20	0.013	0.013	0.011	0.011	0.009	2,051,840
2022-06-17	0.014	0.014	0.014	0.014	0.011	614,285
2022-06-16	0.015	0.015	0.015	0.015	0.012	0
2022-06-15	0.015	0.015	0.015	0.015	0.012	302,475
2022-06-14	0.015	0.015	0.014	0.014	0.011	1,441,702
2022-06-10	0.016	0.016	0.015	0.015	0.012	719,390
2022-06-09	0.016	0.016	0.016	0.016	0.012	275,528
2022-06-08	0.016	0.016	0.016	0.016	0.012	277,382
2022-06-07	0.016	0.016	0.016	0.016	0.012	541,916
2022-06-06	0.016	0.016	0.016	0.016	0.012	403,574
2022-06-03	0.017	0.017	0.017	0.017	0.013	378,362
2022-06-02	0.019	0.019	0.019	0.019	0.015	101,786
2022-06-01	0.017	0.018	0.017	0.018	0.014	164,851
2022-05-31	0.018	0.018	0.017	0.018	0.014	1,232,166
2022-05-30	0.017	0.017	0.016	0.016	0.012	1,375,617
2022-05-27	0.018	0.018	0.017	0.017	0.013	143,357
2022-05-26	0.019	0.019	0.019	0.019	0.015	676,691
2022-05-25	0.017	0.017	0.017	0.017	0.013	0
2022-05-24	0.016	0.017	0.016	0.017	0.013	66,410
2022-05-23	0.018	0.018	0.016	0.016	0.012	56,068
2022-05-20	0.017	0.017	0.017	0.017	0.013	185,212
2022-05-19	0.016	0.018	0.016	0.018	0.014	671,565
2022-05-18	0.018	0.018	0.018	0.018	0.014	2,143
2022-05-17	0.018	0.018	0.018	0.018	0.014	77,142
2022-05-16	0.019	0.019	0.019	0.019	0.015	0
2022-05-13	0.018	0.019	0.018	0.019	0.015	323,256
2022-05-12	0.017	0.018	0.017	0.018	0.014	383,939
2022-05-11	0.018	0.018	0.018	0.018	0.014	845,859
2022-05-10	0.020	0.020	0.016	0.017	0.013	3,312,917
2022-05-09	0.020	0.020	0.020	0.020	0.016	64,285
2022-05-06	0.020	0.020	0.020	0.020	0.016	192,857
2022-05-05	0.020	0.021	0.020	0.021	0.016	630,201
2022-05-04	0.020	0.021	0.019	0.020	0.016	2,958,845
2022-05-03	0.021	0.021	0.021	0.021	0.016	0
2022-05-02	0.022	0.022	0.020	0.021	0.016	1,612,199
2022-04-29	0.022	0.023	0.020	0.020	0.016	2,298,818
2022-04-28	0.022	0.022	0.022	0.022	0.017	0
2022-04-27	0.022	0.022	0.022	0.022	0.017	697,795
2022-04-26	0.022	0.024	0.022	0.024	0.019	1,804,596
2022-04-22	0.024	0.024	0.023	0.023	0.018	1,826,873
2022-04-21	0.024	0.024	0.024	0.024	0.019	38
2022-04-20	0.025	0.026	0.025	0.026	0.020	1,650,513

← NewerPage 19 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.