Nordic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.310	0.310	0.285	0.290	0.290	115,545
2023-03-31	0.310	0.310	0.310	0.310	0.310	1,492
2023-03-30	0.330	0.330	0.310	0.315	0.315	26,360
2023-03-29	0.320	0.320	0.320	0.320	0.320	0
2023-03-28	0.345	0.345	0.320	0.320	0.320	82,220
2023-03-27	0.320	0.330	0.320	0.320	0.320	23,885
2023-03-24	0.285	0.285	0.280	0.280	0.280	21,285
2023-03-23	0.260	0.260	0.260	0.260	0.260	8,576
2023-03-22	0.260	0.275	0.240	0.240	0.240	101,916
2023-03-21	0.260	0.260	0.260	0.260	0.260	0
2023-03-20	0.260	0.260	0.260	0.260	0.260	0
2023-03-17	0.250	0.260	0.250	0.260	0.260	19,249
2023-03-16	0.260	0.260	0.260	0.260	0.260	45,750
2023-03-15	0.255	0.255	0.250	0.250	0.250	133,393
2023-03-14	0.255	0.255	0.240	0.250	0.250	58,749
2023-03-13	0.270	0.270	0.255	0.255	0.255	53,169
2023-03-10	0.275	0.275	0.260	0.270	0.270	43,437
2023-03-09	0.300	0.300	0.295	0.300	0.300	40,577
2023-03-08	0.300	0.300	0.300	0.300	0.300	3,490
2023-03-07	0.300	0.300	0.300	0.300	0.300	20,000
2023-03-06	0.320	0.320	0.310	0.310	0.310	108,174
2023-03-03	0.300	0.300	0.290	0.300	0.300	168,330
2023-03-02	0.275	0.280	0.275	0.275	0.275	77,271
2023-03-01	0.280	0.280	0.275	0.275	0.275	78,500
2023-02-28	0.260	0.300	0.260	0.295	0.295	78,846
2023-02-27	0.295	0.295	0.260	0.260	0.260	126,666
2023-02-24	0.295	0.295	0.295	0.295	0.295	5,000
2023-02-23	0.280	0.285	0.255	0.260	0.260	57,500
2023-02-22	0.295	0.295	0.280	0.280	0.280	43,258
2023-02-21	0.300	0.310	0.290	0.310	0.310	105,100
2023-02-20	0.330	0.330	0.290	0.310	0.310	169,833
2023-02-17	0.350	0.360	0.350	0.350	0.350	5,308
2023-02-16	0.320	0.380	0.320	0.365	0.365	101,632
2023-02-15	0.320	0.325	0.310	0.310	0.310	47,634
2023-02-14	0.365	0.370	0.305	0.305	0.305	156,506
2023-02-13	0.390	0.390	0.335	0.335	0.335	52,857
2023-02-10	0.380	0.400	0.375	0.390	0.390	141,059
2023-02-09	0.360	0.360	0.360	0.360	0.360	30,000
2023-02-08	0.360	0.390	0.360	0.370	0.370	101,135
2023-02-07	0.400	0.400	0.360	0.360	0.360	108,375
2023-02-06	0.380	0.430	0.380	0.390	0.390	753,611
2023-02-03	0.355	0.390	0.355	0.375	0.375	288,428
2023-02-02	0.325	0.355	0.325	0.355	0.355	146,387
2023-02-01	0.320	0.320	0.310	0.310	0.310	76,583
2023-01-31	0.320	0.320	0.310	0.310	0.310	120,789
2023-01-30	0.290	0.320	0.290	0.320	0.320	462,664
2023-01-27	0.285	0.285	0.280	0.280	0.280	17,055
2023-01-25	0.280	0.290	0.280	0.285	0.285	49,401
2023-01-24	0.290	0.290	0.280	0.280	0.280	86,688
2023-01-23	0.280	0.290	0.275	0.290	0.290	248,152
2023-01-20	0.290	0.290	0.280	0.280	0.280	117,408
2023-01-19	0.290	0.295	0.280	0.295	0.295	302,688
2023-01-18	0.290	0.290	0.285	0.285	0.285	119,212
2023-01-17	0.290	0.300	0.265	0.285	0.285	214,733
2023-01-16	0.270	0.270	0.270	0.270	0.270	0
2023-01-13	0.270	0.270	0.270	0.270	0.270	25,000
2023-01-12	0.270	0.280	0.270	0.270	0.270	23,882
2023-01-11	0.275	0.275	0.275	0.275	0.275	20,000
2023-01-10	0.280	0.280	0.260	0.260	0.260	33,571
2023-01-09	0.280	0.280	0.270	0.270	0.270	28,249

← NewerPage 16 of 19 · 1,113 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.