Nelson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.024	0.027	0.024	0.025	0.019	4,426,034
2022-04-14	0.022	0.026	0.022	0.024	0.019	4,932,313
2022-04-13	0.021	0.022	0.021	0.022	0.017	1,639,478
2022-04-12	0.021	0.022	0.020	0.020	0.016	2,239,409
2022-04-11	0.021	0.021	0.020	0.020	0.016	134,578
2022-04-08	0.020	0.020	0.020	0.020	0.016	1,026,338
2022-04-07	0.020	0.021	0.020	0.021	0.016	455,088
2022-04-06	0.020	0.020	0.020	0.020	0.016	306,336
2022-04-05	0.020	0.020	0.020	0.020	0.016	464,777
2022-04-04	0.020	0.020	0.019	0.019	0.015	115,424
2022-04-01	0.019	0.020	0.019	0.019	0.015	3,032,726
2022-03-31	0.020	0.020	0.020	0.020	0.015	254,957
2022-03-30	0.020	0.020	0.020	0.020	0.016	2,286,449
2022-03-29	0.021	0.021	0.020	0.021	0.016	1,439,283
2022-03-28	0.021	0.021	0.021	0.021	0.016	610,188
2022-03-25	0.023	0.023	0.022	0.022	0.017	104,933
2022-03-24	0.023	0.023	0.023	0.023	0.018	120,876
2022-03-23	0.023	0.023	0.020	0.022	0.017	1,446,866
2022-03-22	0.023	0.023	0.023	0.023	0.018	28,285
2022-03-21	0.024	0.024	0.024	0.024	0.019	11,571
2022-03-18	0.023	0.024	0.023	0.023	0.018	1,036,398
2022-03-17	0.019	0.023	0.019	0.023	0.018	543,390
2022-03-16	0.021	0.021	0.019	0.019	0.015	1,225,005
2022-03-15	0.021	0.021	0.021	0.021	0.016	1,110,611
2022-03-14	0.022	0.022	0.022	0.022	0.017	0
2022-03-11	0.022	0.022	0.022	0.022	0.017	0
2022-03-10	0.022	0.022	0.022	0.022	0.017	286,570
2022-03-09	0.022	0.023	0.021	0.023	0.018	1,874,829
2022-03-08	0.022	0.022	0.020	0.020	0.016	3,127,929
2022-03-07	0.023	0.024	0.022	0.023	0.018	650,864
2022-03-04	0.024	0.024	0.024	0.024	0.019	0
2022-03-03	0.024	0.024	0.024	0.024	0.019	27,642
2022-03-02	0.022	0.023	0.022	0.023	0.018	883,527
2022-03-01	0.023	0.023	0.023	0.023	0.018	0
2022-02-28	0.023	0.023	0.023	0.023	0.018	305,157
2022-02-25	0.021	0.023	0.021	0.023	0.018	1,994,558
2022-02-24	0.022	0.022	0.020	0.021	0.016	4,578,936
2022-02-23	0.023	0.024	0.023	0.024	0.018	1,881,892
2022-02-22	0.025	0.025	0.023	0.023	0.018	2,134,496
2022-02-21	0.026	0.026	0.026	0.026	0.020	623,705
2022-02-18	0.025	0.026	0.025	0.026	0.020	1,126,414
2022-02-17	0.026	0.026	0.024	0.024	0.019	653,660
2022-02-16	0.025	0.026	0.025	0.026	0.020	519,992
2022-02-15	0.026	0.026	0.026	0.026	0.020	599,874
2022-02-14	0.025	0.025	0.025	0.025	0.019	392,142
2022-02-11	0.025	0.025	0.025	0.025	0.019	0
2022-02-10	0.025	0.025	0.025	0.025	0.019	0
2022-02-09	0.026	0.026	0.025	0.025	0.019	102,625
2022-02-08	0.025	0.026	0.025	0.026	0.020	62,026
2022-02-07	0.025	0.025	0.025	0.025	0.019	260,357
2022-02-04	0.025	0.025	0.025	0.025	0.019	109,285
2022-02-03	0.026	0.026	0.026	0.026	0.020	300,751
2022-02-02	0.025	0.025	0.025	0.025	0.019	0
2022-02-01	0.028	0.029	0.025	0.025	0.019	1,282,551
2022-01-31	0.028	0.028	0.028	0.028	0.022	128,571
2022-01-28	0.025	0.025	0.025	0.025	0.019	51,078
2022-01-27	0.025	0.025	0.025	0.025	0.019	8,588
2022-01-25	0.026	0.029	0.026	0.028	0.021	720,782
2022-01-24	0.035	0.035	0.025	0.026	0.020	5,966,955
2022-01-21	0.033	0.040	0.033	0.038	0.029	3,765,175

← NewerPage 20 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.