Nelson Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 16,356 |
| 2025-02-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 25,000 |
| 2025-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,000 |
| 2025-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,000 |
| 2025-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 372,698 |
| 2025-02-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-02-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-02-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 45,000 |
| 2025-01-31 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 342,159 |
| 2025-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 348,760 |
| 2025-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 321,241 |
| 2025-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,633,947 |
| 2025-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 499,693 |
| 2025-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,420,152 |
| 2025-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,413,488 |
| 2025-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2025-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,270,465 |
| 2025-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 16,004,444 |
| 2025-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,846,333 |
| 2025-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 269,000 |
| 2025-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,481,966 |
| 2025-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2025-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,000,000 |
| 2025-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2 |
| 2024-12-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-12 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 501,967 |
| 2024-12-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,082,900 |
| 2024-12-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 400,704 |
| 2024-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 44,801,397 |
| 2024-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 353,926 |
| 2024-12-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 415,633 |
| 2024-12-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,142 |
| 2024-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2024-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,991,243 |
| 2024-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,669,269 |
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.