UK markets closed

Nexus Minerals Limited (NXM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0390-0.0020 (-4.88%)
At close: 03:56PM AEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.03900.04000.03900.03900.0390290,892
20 Jun 20240.03900.04100.03900.04100.0410531,716
19 Jun 20240.04050.04050.03900.03900.0390630,025
18 Jun 20240.03800.04200.03800.04000.04001,930,474
17 Jun 20240.03800.03900.03800.03900.0390335,445
14 Jun 20240.03800.03900.03650.03800.0380982,094
13 Jun 20240.04100.04100.03600.04000.04003,481,704
12 Jun 20240.04100.04100.04100.04100.041033,033
11 Jun 20240.04500.04500.04300.04300.0430829,943
07 Jun 20240.04700.04700.04500.04500.0450761,050
06 Jun 20240.04800.04800.04800.04800.048064,407
05 Jun 20240.04800.04800.04800.04800.048021,841
04 Jun 20240.04700.05000.04700.05000.0500162,000
03 Jun 20240.04700.04900.04700.04700.04701,171,481
31 May 20240.04700.04700.04700.04700.047014,719
30 May 20240.05100.05100.04400.04700.04701,848,092
29 May 20240.05200.05300.04700.05000.05001,273,077
28 May 20240.05100.05400.05100.05100.05101,850,465
27 May 20240.05700.05700.05500.05600.0560381,113
24 May 20240.05900.06000.05700.05700.0570272,474
23 May 20240.06100.06100.06100.06100.0610-
22 May 20240.06000.06100.06000.06100.061055,016
21 May 20240.06200.06200.06000.06200.0620288,661
20 May 20240.06100.06100.06100.06100.0610-
17 May 20240.06700.06700.06100.06100.061082,151
16 May 20240.06200.06200.05900.05900.0590373,308
15 May 20240.05800.06100.05800.06100.0610269,805
14 May 20240.06000.06000.05800.05800.0580584,307
13 May 20240.06600.06600.06000.06000.06001,487,144
10 May 20240.06600.06800.06600.06700.067058,320
09 May 20240.07100.07100.06500.06500.0650268,148
08 May 20240.07300.07300.07000.07100.0710245,532
07 May 20240.06900.07500.06900.07300.07301,785,129
06 May 20240.06900.07000.06800.06900.06901,099,525
03 May 20240.06700.06700.06700.06700.0670428,107
02 May 20240.06900.06900.06700.06700.0670402,078
01 May 20240.06500.07000.06400.07000.07001,394,097
30 Apr 20240.06900.06900.06400.06400.0640422,836
29 Apr 20240.06800.06900.06800.06900.0690426,528
26 Apr 20240.06500.07000.06500.06800.0680285,182
24 Apr 20240.06500.06500.06500.06500.06502,400
23 Apr 20240.06600.06600.06500.06500.065061,776
22 Apr 20240.07300.07300.06600.06600.0660482,445
19 Apr 20240.07500.07600.07300.07600.0760285,141
18 Apr 20240.07200.07600.07200.07600.0760246,651
17 Apr 20240.06600.07400.06600.07000.0700562,294
16 Apr 20240.07300.07300.06100.06100.0610998,303
15 Apr 20240.07300.07300.07000.07300.0730278,016
12 Apr 20240.07100.07500.07100.07500.075095,544
11 Apr 20240.08200.08200.07300.07300.0730978,617
10 Apr 20240.08200.09000.07800.08200.08201,572,681
09 Apr 20240.07500.08200.07500.08100.08102,142,367
08 Apr 20240.07100.07600.07000.07300.07301,349,283
05 Apr 20240.06100.06900.05600.06900.06901,400,737
04 Apr 20240.05400.06300.05200.06000.06001,500,989
03 Apr 20240.05000.05600.05000.05600.05602,061,606
02 Apr 20240.04800.05000.04800.05000.0500197,138
28 Mar 20240.04500.05000.04500.04600.0460747,137
27 Mar 20240.04800.04800.04800.04800.048029
26 Mar 20240.04400.04800.04400.04800.0480240,376
25 Mar 20240.04600.04900.04400.04400.0440802,568
22 Mar 20240.04800.05000.04700.04700.0470667,943
21 Mar 20240.04700.04800.04700.04800.0480127,163
20 Mar 20240.05000.05000.04700.04700.0470244,018
19 Mar 20240.05000.05000.04600.05000.0500722,265
18 Mar 20240.04400.05000.04400.05000.05001,710,358
15 Mar 20240.04500.04600.04400.04400.044087,903
14 Mar 20240.03600.04600.03600.04600.04601,045,507
13 Mar 20240.03800.03900.03600.03600.0360479,164
12 Mar 20240.03600.03600.03600.03600.036011,424
11 Mar 20240.03800.03800.03600.03600.0360566,200
08 Mar 20240.03900.03900.03800.03800.0380465,017
07 Mar 20240.04000.04200.03900.03900.0390640,595
06 Mar 20240.03700.03900.03700.03900.0390153,746
05 Mar 20240.03600.03700.03600.03700.0370157,173
04 Mar 20240.03500.03600.03500.03600.0360201,045
01 Mar 20240.03300.03300.03300.03300.033020,000
29 Feb 20240.03300.03500.03300.03500.035079,330
28 Feb 20240.03300.03300.03200.03200.0320257,750
27 Feb 20240.03200.03300.03200.03300.03302,028
26 Feb 20240.03400.03400.03200.03200.0320163,799
23 Feb 20240.03500.03500.03300.03400.0340122,280
22 Feb 20240.03600.03600.03300.03300.0330664,724
21 Feb 20240.03500.03600.03400.03600.0360664,000
20 Feb 20240.03400.03500.03300.03500.0350198,555
19 Feb 20240.03400.03400.03400.03400.0340160,468
16 Feb 20240.03400.03500.03400.03500.0350384,452
15 Feb 20240.03500.03500.03400.03400.0340277,104
14 Feb 20240.03600.03700.03500.03500.0350993,287
13 Feb 20240.04000.04000.04000.04000.0400-
12 Feb 20240.04000.04000.04000.04000.0400-
09 Feb 20240.04000.04000.04000.04000.0400143,837
08 Feb 20240.03500.03700.03500.03700.0370167,217
07 Feb 20240.03300.03600.03300.03600.0360683,746
06 Feb 20240.03400.03400.03350.03400.0340339,647
05 Feb 20240.03800.03800.03500.03600.0360416,153
02 Feb 20240.03700.03800.03400.03800.0380179,622
01 Feb 20240.03400.03400.03400.03400.034065,495
31 Jan 20240.03800.03800.03400.03500.0350771,350
30 Jan 20240.03800.03800.03800.03800.0380560,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...