Nexus Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.375	0.375	0.351	0.361	0.361	1,408,632
2022-01-21	0.405	0.405	0.370	0.385	0.385	3,251,211
2022-01-20	0.410	0.415	0.400	0.410	0.410	1,110,511
2022-01-19	0.435	0.435	0.400	0.405	0.405	1,854,443
2022-01-18	0.440	0.464	0.420	0.435	0.435	1,921,533
2022-01-17	0.425	0.440	0.425	0.440	0.440	886,241
2022-01-14	0.425	0.435	0.420	0.420	0.420	1,000,411
2022-01-13	0.415	0.430	0.415	0.420	0.420	863,801
2022-01-12	0.410	0.420	0.410	0.410	0.410	979,094
2022-01-11	0.415	0.415	0.400	0.410	0.410	290,142
2022-01-10	0.395	0.420	0.395	0.420	0.420	468,001
2022-01-07	0.425	0.425	0.395	0.405	0.405	1,117,670
2022-01-06	0.440	0.440	0.415	0.415	0.415	895,323
2022-01-05	0.435	0.435	0.420	0.435	0.435	431,637
2022-01-04	0.435	0.440	0.420	0.440	0.440	866,073
2021-12-31	0.435	0.449	0.435	0.440	0.440	287,797
2021-12-30	0.420	0.435	0.420	0.435	0.435	603,267
2021-12-29	0.459	0.459	0.415	0.420	0.420	2,060,767
2021-12-24	0.415	0.459	0.415	0.454	0.454	3,136,611
2021-12-23	0.385	0.405	0.380	0.405	0.405	2,709,699
2021-12-22	0.361	0.410	0.346	0.380	0.380	7,155,333
2021-12-21	0.351	0.405	0.326	0.351	0.351	24,924,182
2021-12-20	0.524	0.528	0.489	0.504	0.504	2,122,581
2021-12-17	0.558	0.563	0.524	0.528	0.528	2,666,953
2021-12-16	0.563	0.578	0.543	0.558	0.558	1,441,362
2021-12-15	0.583	0.583	0.533	0.563	0.563	2,179,393
2021-12-14	0.583	0.642	0.568	0.573	0.573	4,276,176
2021-12-13	0.543	0.583	0.543	0.583	0.583	1,225,770
2021-12-10	0.583	0.603	0.543	0.543	0.543	1,856,543
2021-12-09	0.548	0.588	0.528	0.588	0.588	3,999,126
2021-12-08	0.494	0.563	0.494	0.543	0.543	2,704,892
2021-12-07	0.489	0.504	0.479	0.494	0.494	539,305
2021-12-06	0.524	0.524	0.479	0.479	0.479	1,605,414
2021-12-03	0.484	0.528	0.484	0.524	0.524	1,211,535
2021-12-02	0.494	0.499	0.469	0.499	0.499	1,720,462
2021-12-01	0.509	0.514	0.484	0.489	0.489	1,414,186
2021-11-30	0.514	0.548	0.509	0.509	0.509	2,001,965
2021-11-29	0.484	0.519	0.474	0.499	0.499	1,912,465
2021-11-26	0.489	0.524	0.484	0.484	0.484	2,542,357
2021-11-25	0.494	0.499	0.469	0.489	0.489	2,495,047
2021-11-24	0.494	0.514	0.484	0.499	0.499	2,129,199
2021-11-23	0.509	0.519	0.484	0.499	0.499	3,156,049
2021-11-22	0.548	0.553	0.514	0.528	0.528	1,481,936
2021-11-19	0.563	0.568	0.538	0.548	0.548	1,397,452
2021-11-18	0.509	0.622	0.499	0.578	0.578	4,176,669
2021-11-17	0.543	0.543	0.509	0.509	0.509	884,495
2021-11-16	0.553	0.558	0.514	0.533	0.533	3,098,878
2021-11-15	0.524	0.622	0.524	0.573	0.573	7,355,524
2021-11-12	0.494	0.494	0.494	0.494	0.494	0
2021-11-11	0.494	0.494	0.494	0.494	0.494	0
2021-11-10	0.519	0.519	0.484	0.494	0.494	1,574,333
2021-11-09	0.464	0.543	0.464	0.528	0.528	4,673,329
2021-11-08	0.484	0.524	0.449	0.454	0.454	4,951,734
2021-11-05	0.390	0.464	0.390	0.454	0.454	3,966,116
2021-11-04	0.380	0.385	0.370	0.385	0.385	1,363,192
2021-11-03	0.380	0.415	0.380	0.395	0.395	972,125
2021-11-02	0.370	0.400	0.370	0.395	0.395	736,358
2021-11-01	0.380	0.395	0.361	0.370	0.370	3,675,065
2021-10-29	0.435	0.435	0.385	0.395	0.395	2,067,010
2021-10-28	0.449	0.449	0.415	0.420	0.420	1,327,206

← NewerPage 21 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.