Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.310	0.315	0.310	0.310	0.310	17,400
2023-12-15	0.305	0.305	0.305	0.305	0.305	2,530
2023-12-14	0.300	0.330	0.290	0.330	0.330	130,141
2023-12-13	0.320	0.320	0.300	0.300	0.300	46,515
2023-12-12	0.350	0.350	0.350	0.350	0.350	20,002
2023-12-11	0.320	0.345	0.320	0.345	0.345	92,318
2023-12-08	0.290	0.295	0.290	0.295	0.295	35,017
2023-12-07	0.290	0.300	0.285	0.290	0.290	44,348
2023-12-06	0.300	0.325	0.290	0.290	0.290	24,555
2023-12-05	0.330	0.330	0.290	0.300	0.300	29,198
2023-12-04	0.300	0.310	0.300	0.300	0.300	27,666
2023-12-01	0.310	0.310	0.290	0.290	0.290	46,361
2023-11-30	0.310	0.320	0.300	0.300	0.300	139,451
2023-11-29	0.300	0.305	0.300	0.305	0.305	8,672
2023-11-28	0.300	0.300	0.300	0.300	0.300	20,002
2023-11-27	0.305	0.305	0.295	0.300	0.300	68,996
2023-11-24	0.325	0.325	0.315	0.315	0.315	14,224
2023-11-23	0.350	0.350	0.325	0.325	0.325	71,147
2023-11-22	0.360	0.360	0.360	0.360	0.360	17,055
2023-11-21	0.330	0.360	0.325	0.335	0.335	37,978
2023-11-20	0.340	0.340	0.340	0.340	0.340	9,500
2023-11-17	0.340	0.340	0.325	0.325	0.325	75,270
2023-11-16	0.340	0.360	0.340	0.340	0.340	89,308
2023-11-15	0.350	0.360	0.340	0.340	0.340	18,476
2023-11-14	0.310	0.340	0.310	0.335	0.335	99,429
2023-11-13	0.310	0.310	0.305	0.305	0.305	20,149
2023-11-10	0.310	0.320	0.310	0.320	0.320	58,322
2023-11-09	0.335	0.335	0.310	0.310	0.310	62,743
2023-11-08	0.315	0.325	0.315	0.325	0.325	31,278
2023-11-07	0.320	0.320	0.310	0.320	0.320	26,139
2023-11-06	0.320	0.320	0.305	0.320	0.320	59,586
2023-11-03	0.320	0.325	0.300	0.325	0.325	202,088
2023-11-02	0.330	0.330	0.295	0.320	0.320	393,260
2023-11-01	0.320	0.320	0.300	0.310	0.310	446,979
2023-10-31	0.330	0.350	0.310	0.310	0.310	113,649
2023-10-30	0.300	0.330	0.300	0.330	0.330	250,914
2023-10-27	0.310	0.310	0.300	0.300	0.300	221,761
2023-10-26	0.325	0.325	0.300	0.305	0.305	142,319
2023-10-25	0.310	0.310	0.310	0.310	0.310	53,000
2023-10-24	0.320	0.320	0.305	0.305	0.305	217,093
2023-10-23	0.330	0.340	0.315	0.315	0.315	240,293
2023-10-20	0.340	0.350	0.325	0.330	0.330	399,017
2023-10-19	0.370	0.370	0.340	0.340	0.340	30,869
2023-10-18	0.345	0.370	0.335	0.370	0.370	297,433
2023-10-17	0.335	0.355	0.325	0.345	0.345	253,306
2023-10-16	0.365	0.365	0.335	0.340	0.340	445,561
2023-10-13	0.360	0.400	0.350	0.365	0.365	207,816
2023-10-12	0.360	0.370	0.350	0.350	0.350	260,679
2023-10-11	0.375	0.375	0.350	0.350	0.350	164,934
2023-10-10	0.360	0.400	0.345	0.345	0.345	249,421
2023-10-09	0.400	0.400	0.340	0.360	0.360	542,616
2023-10-06	0.395	0.395	0.370	0.375	0.375	443,342
2023-10-05	0.405	0.410	0.395	0.395	0.395	103,738
2023-10-04	0.415	0.420	0.415	0.418	0.418	11,000
2023-10-03	0.430	0.440	0.430	0.440	0.440	29,303
2023-10-02	0.430	0.440	0.420	0.420	0.420	14,474
2023-09-29	0.400	0.415	0.400	0.405	0.405	51,519
2023-09-28	0.425	0.425	0.400	0.405	0.405	69,306
2023-09-27	0.425	0.430	0.420	0.420	0.420	143,079
2023-09-26	0.455	0.455	0.420	0.420	0.420	54,847

← NewerPage 13 of 21 · 1,205 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.