Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.540	0.560	0.510	0.510	0.510	181,280
2023-04-03	0.515	0.560	0.515	0.550	0.550	145,671
2023-03-31	0.500	0.500	0.495	0.500	0.500	25,603
2023-03-30	0.510	0.545	0.495	0.495	0.495	53,827
2023-03-29	0.510	0.510	0.510	0.510	0.510	0
2023-03-28	0.500	0.510	0.465	0.510	0.510	79,194
2023-03-27	0.520	0.520	0.490	0.500	0.500	83,895
2023-03-24	0.515	0.520	0.510	0.515	0.515	57,626
2023-03-23	0.500	0.540	0.500	0.535	0.535	16,756
2023-03-22	0.470	0.500	0.470	0.500	0.500	120,132
2023-03-21	0.465	0.485	0.460	0.470	0.470	36,896
2023-03-20	0.445	0.465	0.425	0.465	0.465	54,145
2023-03-17	0.455	0.455	0.405	0.445	0.445	94,990
2023-03-16	0.470	0.470	0.455	0.455	0.455	43,402
2023-03-15	0.470	0.470	0.460	0.470	0.470	46,125
2023-03-14	0.500	0.500	0.465	0.470	0.470	70,354
2023-03-13	0.505	0.505	0.485	0.500	0.500	124,572
2023-03-10	0.520	0.540	0.520	0.520	0.520	82,316
2023-03-09	0.510	0.525	0.500	0.525	0.525	18,802
2023-03-08	0.520	0.520	0.500	0.500	0.500	29,376
2023-03-07	0.525	0.530	0.525	0.525	0.525	25,814
2023-03-06	0.540	0.550	0.515	0.523	0.523	77,055
2023-03-03	0.540	0.560	0.540	0.545	0.545	32,864
2023-03-02	0.560	0.560	0.540	0.550	0.550	51,172
2023-03-01	0.570	0.570	0.550	0.550	0.550	1,919
2023-02-28	0.570	0.570	0.560	0.560	0.560	56,962
2023-02-27	0.575	0.575	0.545	0.550	0.550	102,426
2023-02-24	0.580	0.583	0.550	0.550	0.550	78,145
2023-02-23	0.573	0.585	0.570	0.585	0.585	45,184
2023-02-22	0.565	0.575	0.550	0.570	0.570	145,056
2023-02-21	0.575	0.580	0.550	0.550	0.550	56,812
2023-02-20	0.555	0.573	0.550	0.555	0.555	11,277
2023-02-17	0.585	0.585	0.550	0.555	0.555	66,957
2023-02-16	0.585	0.585	0.560	0.560	0.560	12,611
2023-02-15	0.570	0.570	0.555	0.560	0.560	46,183
2023-02-14	0.565	0.570	0.555	0.555	0.555	111,326
2023-02-13	0.600	0.600	0.570	0.570	0.570	172,685
2023-02-10	0.600	0.620	0.600	0.600	0.600	123,982
2023-02-09	0.580	0.605	0.560	0.585	0.585	89,816
2023-02-08	0.560	0.605	0.560	0.580	0.580	131,072
2023-02-07	0.570	0.575	0.555	0.555	0.555	127,239
2023-02-06	0.590	0.605	0.570	0.570	0.570	144,716
2023-02-03	0.630	0.630	0.590	0.600	0.600	111,376
2023-02-02	0.620	0.630	0.600	0.600	0.600	234,682
2023-02-01	0.620	0.640	0.605	0.625	0.625	30,718
2023-01-31	0.590	0.630	0.590	0.630	0.630	65,325
2023-01-30	0.630	0.630	0.590	0.590	0.590	256,982
2023-01-27	0.650	0.650	0.620	0.630	0.630	222,973
2023-01-25	0.640	0.655	0.635	0.635	0.635	156,748
2023-01-24	0.640	0.645	0.640	0.640	0.640	22,731
2023-01-23	0.680	0.680	0.635	0.640	0.640	214,182
2023-01-20	0.670	0.670	0.645	0.650	0.650	135,743
2023-01-19	0.675	0.700	0.655	0.690	0.690	186,321
2023-01-18	0.690	0.690	0.640	0.640	0.640	131,688
2023-01-17	0.700	0.700	0.675	0.680	0.680	39,531
2023-01-16	0.660	0.705	0.660	0.675	0.675	160,736
2023-01-13	0.680	0.680	0.650	0.665	0.665	107,269
2023-01-12	0.660	0.710	0.650	0.650	0.650	178,331
2023-01-11	0.650	0.660	0.645	0.660	0.660	28,580
2023-01-10	0.670	0.680	0.650	0.655	0.655	146,643

← NewerPage 16 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.