How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

North Stawell Minerals Limited (NSM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

-0.0010

(-3.57%)

At close: 02:56PM AEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	33,518
13 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	35,917
04 Jun 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,878
03 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,923
31 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
30 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	32,258
29 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,550
28 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	40,549
24 May 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 May 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 May 2024	0.0330	0.0330	0.0330	0.0330	0.0330	29,000
21 May 2024	0.0300	0.0330	0.0300	0.0330	0.0330	71,513
20 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,570
17 May 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
16 May 2024	0.0380	0.0380	0.0380	0.0380	0.0380	34,033
15 May 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
14 May 2024	0.0370	0.0370	0.0360	0.0360	0.0360	230,000
13 May 2024	0.0360	0.0360	0.0360	0.0360	0.0360	29,911
10 May 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,497
09 May 2024	0.0380	0.0380	0.0380	0.0380	0.0380	13,270
08 May 2024	0.0380	0.0380	0.0380	0.0380	0.0380	235,550
07 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,794
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,150
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,400
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,656
09 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
05 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
03 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	219
02 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
28 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,091
27 Mar 2024	0.0430	0.0440	0.0430	0.0440	0.0440	26,166
26 Mar 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
25 Mar 2024	0.0420	0.0420	0.0420	0.0420	0.0420	19,905
22 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
21 Mar 2024	0.0420	0.0440	0.0420	0.0440	0.0440	93,487
20 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
19 Mar 2024	0.0400	0.0400	0.0390	0.0390	0.0390	59,462
18 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	38
15 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,433
14 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	20,000
13 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	20,000
12 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
08 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	4,110
07 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,500
01 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
29 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
28 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
27 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	417
26 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	18,750
23 Feb 2024	0.0400	0.0400	0.0360	0.0360	0.0360	50,000
22 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
20 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
19 Feb 2024	0.0470	0.0480	0.0470	0.0480	0.0480	40,000
16 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
15 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
14 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
13 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
12 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
09 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
08 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	10,000
07 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
06 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	8,582
05 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
02 Feb 2024	0.0480	0.0480	0.0480	0.0480	0.0480	417
01 Feb 2024	0.0450	0.0480	0.0450	0.0480	0.0480	65,417
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,296
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Jan 2024	0.0450	0.0450	0.0400	0.0400	0.0400	186,032
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,191.02+6.88(+0.01%)

How I founded Britain's most respected removals firm

North Stawell Minerals Limited (NSM.AX)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,191.02
+6.88(+0.01%)