Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.470	0.510	0.470	0.485	0.485	188,319
2023-06-30	0.470	0.470	0.460	0.465	0.465	102,782
2023-06-29	0.460	0.470	0.460	0.460	0.460	37,197
2023-06-28	0.470	0.480	0.460	0.460	0.460	192,566
2023-06-27	0.480	0.490	0.455	0.460	0.460	115,865
2023-06-26	0.480	0.485	0.470	0.485	0.485	104,865
2023-06-23	0.480	0.480	0.460	0.460	0.460	104,252
2023-06-22	0.490	0.510	0.470	0.475	0.475	190,025
2023-06-21	0.505	0.510	0.500	0.500	0.500	32,729
2023-06-20	0.520	0.530	0.510	0.510	0.510	60,872
2023-06-19	0.520	0.525	0.510	0.520	0.520	38,444
2023-06-16	0.510	0.520	0.510	0.520	0.520	15,735
2023-06-15	0.510	0.525	0.505	0.505	0.505	73,347
2023-06-14	0.520	0.535	0.515	0.525	0.525	82,845
2023-06-13	0.495	0.520	0.485	0.515	0.515	40,465
2023-06-09	0.485	0.495	0.480	0.495	0.495	100,878
2023-06-08	0.495	0.495	0.475	0.475	0.475	56,477
2023-06-07	0.500	0.500	0.495	0.495	0.495	33,534
2023-06-06	0.535	0.535	0.495	0.495	0.495	136,468
2023-06-05	0.530	0.530	0.510	0.510	0.510	65,061
2023-06-02	0.500	0.510	0.500	0.510	0.510	75,675
2023-06-01	0.520	0.520	0.520	0.520	0.520	19,230
2023-05-31	0.515	0.520	0.500	0.500	0.500	90,882
2023-05-30	0.515	0.525	0.510	0.515	0.515	40,871
2023-05-29	0.535	0.535	0.520	0.530	0.530	359,823
2023-05-26	0.520	0.535	0.515	0.535	0.535	71,866
2023-05-25	0.525	0.525	0.520	0.520	0.520	219,331
2023-05-24	0.525	0.530	0.525	0.525	0.525	85,515
2023-05-23	0.535	0.535	0.525	0.525	0.525	6,980
2023-05-22	0.535	0.540	0.525	0.525	0.525	108,914
2023-05-19	0.560	0.560	0.535	0.535	0.535	86,656
2023-05-18	0.550	0.560	0.545	0.560	0.560	136,983
2023-05-17	0.550	0.565	0.550	0.550	0.550	31,753
2023-05-16	0.560	0.580	0.550	0.550	0.550	204,390
2023-05-15	0.555	0.580	0.550	0.550	0.550	156,338
2023-05-12	0.550	0.550	0.550	0.550	0.550	45
2023-05-11	0.540	0.555	0.530	0.535	0.535	223,172
2023-05-10	0.530	0.550	0.530	0.540	0.540	62,541
2023-05-09	0.520	0.520	0.510	0.510	0.510	77,163
2023-05-08	0.520	0.540	0.520	0.540	0.540	2,015
2023-05-05	0.530	0.530	0.530	0.530	0.530	0
2023-05-04	0.525	0.530	0.525	0.530	0.530	22,326
2023-05-03	0.500	0.533	0.500	0.530	0.530	141,367
2023-05-02	0.460	0.485	0.460	0.485	0.485	588,646
2023-05-01	0.470	0.480	0.465	0.465	0.465	72,171
2023-04-28	0.480	0.480	0.470	0.470	0.470	125,810
2023-04-27	0.475	0.475	0.475	0.475	0.475	0
2023-04-26	0.495	0.495	0.475	0.475	0.475	120,075
2023-04-24	0.495	0.495	0.490	0.490	0.490	4,087
2023-04-21	0.505	0.505	0.495	0.500	0.500	1,124
2023-04-20	0.485	0.505	0.480	0.505	0.505	77,151
2023-04-19	0.500	0.500	0.480	0.480	0.480	50,103
2023-04-18	0.500	0.505	0.495	0.500	0.500	79,807
2023-04-17	0.485	0.505	0.475	0.505	0.505	58,428
2023-04-14	0.480	0.480	0.465	0.475	0.475	114,156
2023-04-13	0.485	0.488	0.478	0.478	0.478	139,959
2023-04-12	0.485	0.505	0.485	0.490	0.490	35,006
2023-04-11	0.500	0.500	0.465	0.490	0.490	187,645
2023-04-06	0.525	0.530	0.490	0.500	0.500	78,041
2023-04-05	0.510	0.530	0.500	0.500	0.500	114,577

← NewerPage 15 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.