Nelson Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-08-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-08-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 500,141 |
| 2025-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2025-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 476,800 |
| 2025-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,200 |
| 2025-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,000 |
| 2025-07-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 6,666 |
| 2025-07-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 511,999 |
| 2025-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 41,288 |
| 2025-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 32,073 |
| 2025-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,752,125 |
| 2025-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 31,999 |
| 2025-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 137,865 |
| 2025-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-30 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 86,546 |
| 2025-06-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 750,009 |
| 2025-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 103,511 |
| 2025-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-23 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,890,131 |
| 2025-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 458,166 |
| 2025-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 113,906 |
| 2025-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,036,999 |
| 2025-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,486,204 |
| 2025-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2025-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 42,500 |
| 2025-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,747,204 |
| 2025-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 409 |
| 2025-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 66,666 |
| 2025-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,700,000 |
| 2025-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 80,000 |
| 2025-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,794,331 |
| 2025-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,500,818 |
| 2025-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2025-05-21 | 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.