Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.450	0.450	0.420	0.425	0.425	74,954
2023-09-22	0.400	0.480	0.400	0.450	0.450	83,982
2023-09-21	0.434	0.434	0.404	0.404	0.404	119,139
2023-09-20	0.459	0.474	0.414	0.414	0.414	61,800
2023-09-19	0.499	0.499	0.429	0.459	0.459	193,591
2023-09-18	0.459	0.459	0.459	0.459	0.459	0
2023-09-15	0.460	0.460	0.460	0.460	0.460	0
2023-09-14	0.480	0.490	0.460	0.460	0.460	80,706
2023-09-13	0.500	0.500	0.480	0.480	0.480	31,933
2023-09-12	0.505	0.505	0.475	0.500	0.500	59,089
2023-09-11	0.455	0.505	0.455	0.500	0.500	81,909
2023-09-08	0.470	0.500	0.450	0.460	0.460	171,893
2023-09-07	0.485	0.485	0.468	0.470	0.470	117,829
2023-09-06	0.445	0.480	0.430	0.480	0.480	64,475
2023-09-05	0.480	0.480	0.430	0.435	0.435	122,437
2023-09-04	0.480	0.490	0.475	0.475	0.475	84,729
2023-09-01	0.490	0.490	0.480	0.480	0.480	7,011
2023-08-31	0.490	0.505	0.485	0.495	0.495	200,281
2023-08-30	0.550	0.555	0.495	0.500	0.500	271,533
2023-08-29	0.555	0.560	0.540	0.560	0.560	339,157
2023-08-28	0.570	0.590	0.540	0.540	0.540	1,119,375
2023-08-25	0.455	0.535	0.440	0.535	0.535	381,912
2023-08-24	0.415	0.470	0.415	0.470	0.470	140,496
2023-08-23	0.410	0.413	0.400	0.405	0.405	195,549
2023-08-22	0.410	0.410	0.395	0.395	0.395	48,766
2023-08-21	0.390	0.400	0.390	0.400	0.400	41,674
2023-08-18	0.390	0.400	0.390	0.390	0.390	478,841
2023-08-17	0.420	0.430	0.390	0.390	0.390	855,658
2023-08-16	0.420	0.425	0.415	0.420	0.420	192,047
2023-08-15	0.420	0.420	0.415	0.420	0.420	100,835
2023-08-14	0.420	0.420	0.415	0.415	0.415	193,735
2023-08-11	0.420	0.430	0.420	0.420	0.420	78,912
2023-08-10	0.425	0.425	0.415	0.415	0.415	104,077
2023-08-09	0.380	0.435	0.380	0.420	0.420	244,192
2023-08-08	0.440	0.450	0.380	0.380	0.380	90,940
2023-08-07	0.450	0.450	0.440	0.440	0.440	163,568
2023-08-04	0.450	0.450	0.450	0.450	0.450	5,774
2023-08-03	0.455	0.455	0.450	0.450	0.450	4,458
2023-08-02	0.465	0.470	0.450	0.450	0.450	24,814
2023-08-01	0.455	0.465	0.445	0.465	0.465	87,355
2023-07-31	0.480	0.480	0.460	0.460	0.460	103,649
2023-07-28	0.470	0.470	0.460	0.460	0.460	135,123
2023-07-27	0.465	0.465	0.465	0.465	0.465	13,795
2023-07-26	0.470	0.470	0.465	0.465	0.465	15,835
2023-07-25	0.475	0.480	0.465	0.465	0.465	12,034
2023-07-24	0.500	0.500	0.470	0.470	0.470	56,045
2023-07-21	0.490	0.495	0.475	0.480	0.480	55,816
2023-07-20	0.480	0.485	0.470	0.485	0.485	50,101
2023-07-19	0.470	0.485	0.460	0.480	0.480	73,434
2023-07-18	0.465	0.500	0.465	0.480	0.480	87,086
2023-07-17	0.480	0.490	0.465	0.475	0.475	95,818
2023-07-14	0.475	0.480	0.465	0.480	0.480	136,223
2023-07-13	0.470	0.475	0.470	0.470	0.470	22,845
2023-07-12	0.470	0.470	0.455	0.465	0.465	95,165
2023-07-11	0.490	0.490	0.480	0.480	0.480	48,085
2023-07-10	0.495	0.500	0.485	0.485	0.485	28,554
2023-07-07	0.510	0.510	0.490	0.505	0.505	54,526
2023-07-06	0.485	0.510	0.485	0.505	0.505	33,926
2023-07-05	0.480	0.485	0.480	0.485	0.485	125,191
2023-07-04	0.475	0.475	0.465	0.470	0.470	39,640

← NewerPage 14 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.