Nexus Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.365	0.365	0.336	0.346	0.346	2,119,109
2022-04-20	0.346	0.351	0.336	0.336	0.336	1,119,937
2022-04-19	0.356	0.356	0.341	0.341	0.341	841,045
2022-04-14	0.346	0.365	0.346	0.346	0.346	2,077,507
2022-04-13	0.346	0.346	0.331	0.336	0.336	1,847,074
2022-04-12	0.351	0.361	0.321	0.336	0.336	5,399,747
2022-04-11	0.316	0.370	0.272	0.356	0.356	12,823,714
2022-04-08	0.430	0.440	0.425	0.430	0.430	280,235
2022-04-07	0.459	0.464	0.425	0.430	0.430	521,544
2022-04-06	0.444	0.454	0.430	0.449	0.449	562,836
2022-04-05	0.474	0.474	0.444	0.444	0.444	587,452
2022-04-04	0.464	0.479	0.454	0.474	0.474	570,024
2022-04-01	0.425	0.474	0.420	0.464	0.464	1,686,603
2022-03-31	0.454	0.454	0.415	0.430	0.430	1,813,222
2022-03-30	0.469	0.484	0.449	0.449	0.449	1,322,959
2022-03-29	0.435	0.474	0.425	0.469	0.469	1,095,397
2022-03-28	0.469	0.469	0.440	0.440	0.440	1,057,413
2022-03-25	0.435	0.464	0.425	0.464	0.464	950,208
2022-03-24	0.444	0.444	0.415	0.440	0.440	798,066
2022-03-23	0.464	0.464	0.425	0.435	0.435	822,472
2022-03-22	0.395	0.459	0.395	0.454	0.454	3,205,155
2022-03-21	0.405	0.410	0.385	0.400	0.400	502,564
2022-03-18	0.415	0.415	0.395	0.395	0.395	529,135
2022-03-17	0.395	0.405	0.390	0.405	0.405	397,650
2022-03-16	0.420	0.420	0.395	0.410	0.410	1,008,272
2022-03-15	0.375	0.420	0.365	0.415	0.415	1,982,999
2022-03-14	0.385	0.385	0.370	0.370	0.370	200,051
2022-03-11	0.385	0.385	0.365	0.385	0.385	388,761
2022-03-10	0.370	0.385	0.370	0.385	0.385	761,639
2022-03-09	0.351	0.370	0.351	0.370	0.370	432,270
2022-03-08	0.365	0.375	0.346	0.346	0.346	445,126
2022-03-07	0.375	0.380	0.346	0.365	0.365	764,713
2022-03-04	0.365	0.365	0.331	0.365	0.365	933,375
2022-03-03	0.341	0.365	0.341	0.356	0.356	2,773,426
2022-03-02	0.336	0.336	0.321	0.331	0.331	659,009
2022-03-01	0.321	0.356	0.311	0.336	0.336	1,025,423
2022-02-28	0.331	0.331	0.306	0.306	0.306	451,343
2022-02-25	0.316	0.341	0.306	0.341	0.341	1,705,397
2022-02-24	0.321	0.326	0.306	0.316	0.316	1,418,243
2022-02-23	0.326	0.326	0.311	0.326	0.326	829,416
2022-02-22	0.326	0.326	0.301	0.326	0.326	2,180,030
2022-02-21	0.346	0.346	0.321	0.326	0.326	1,927,838
2022-02-18	0.346	0.356	0.341	0.346	0.346	1,407,529
2022-02-17	0.375	0.375	0.346	0.346	0.346	443,356
2022-02-16	0.351	0.380	0.351	0.365	0.365	234,999
2022-02-15	0.370	0.370	0.351	0.351	0.351	429,414
2022-02-14	0.385	0.385	0.361	0.370	0.370	763,265
2022-02-11	0.390	0.390	0.370	0.385	0.385	387,684
2022-02-10	0.365	0.400	0.356	0.390	0.390	1,809,820
2022-02-09	0.351	0.365	0.346	0.365	0.365	582,409
2022-02-08	0.341	0.351	0.331	0.351	0.351	718,036
2022-02-07	0.331	0.341	0.321	0.326	0.326	2,142,605
2022-02-04	0.336	0.356	0.331	0.331	0.331	1,124,489
2022-02-03	0.346	0.356	0.336	0.346	0.346	607,885
2022-02-02	0.361	0.361	0.341	0.361	0.361	410,787
2022-02-01	0.346	0.365	0.346	0.351	0.351	734,215
2022-01-31	0.336	0.351	0.331	0.336	0.336	707,153
2022-01-28	0.326	0.365	0.316	0.356	0.356	1,444,844
2022-01-27	0.336	0.351	0.316	0.321	0.321	1,365,728
2022-01-25	0.351	0.365	0.321	0.326	0.326	4,246,372

← 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.