Nelson Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 40,604,262 |
| 2026-10-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 10,254,903 |
| 2026-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,454 |
| 2026-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2026-10-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,015,007 |
| 2026-10-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 94,680 |
| 2026-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,211,446 |
| 2026-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,233,345 |
| 2026-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 170,000 |
| 2026-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2026-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2026-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 166,666 |
| 2026-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,000,000 |
| 2026-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 16,356 |
| 2026-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,018,023 |
| 2026-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,100,000 |
| 2026-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,313,333 |
| 2026-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 90,000 |
| 2026-09-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 379,669 |
| 2026-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 66,925 |
| 2026-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 577,145 |
| 2026-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,702,509 |
| 2026-08-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,306,719 |
| 2026-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,350,000 |
| 2026-08-27 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 714,177 |
| 2026-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 600,000 |
| 2026-08-25 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 23,978,003 |
| 2026-08-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 983,333 |
| 2026-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,157,132 |
| 2026-08-20 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 1,500,571 |
| 2026-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,409,332 |
| 2026-08-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-17 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,437,729 |
| 2026-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 216,321 |
| 2026-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 602,872 |
| 2026-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,488,241 |
| 2026-08-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-08-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,500,000 |
| 2026-08-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 135,011 |
| 2026-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 17,500 |
| 2026-07-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 75,000 |
| 2026-07-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 257,511 |
Page 1 of 22 · 1,267 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.