Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.705	0.715	0.640	0.670	0.670	115,740
2023-01-06	0.615	0.720	0.615	0.720	0.720	278,424
2023-01-05	0.610	0.628	0.610	0.628	0.628	50,652
2023-01-04	0.605	0.625	0.550	0.600	0.600	235,038
2023-01-03	0.625	0.650	0.578	0.590	0.590	349,344
2022-12-30	0.665	0.670	0.610	0.615	0.615	180,301
2022-12-29	0.710	0.710	0.640	0.645	0.645	221,430
2022-12-28	0.815	0.815	0.710	0.710	0.710	303,345
2022-12-23	0.870	0.895	0.780	0.830	0.830	532,710
2022-12-22	0.730	0.920	0.715	0.915	0.915	1,564,840
2022-12-21	0.745	0.745	0.715	0.720	0.720	6,558
2022-12-20	0.730	0.730	0.730	0.730	0.730	2,934
2022-12-19	0.740	0.745	0.725	0.730	0.730	68,032
2022-12-16	0.705	0.705	0.695	0.695	0.695	34,633
2022-12-15	0.705	0.720	0.690	0.720	0.720	62,942
2022-12-14	0.700	0.700	0.685	0.690	0.690	55,922
2022-12-13	0.740	0.745	0.715	0.720	0.720	79,510
2022-12-12	0.715	0.750	0.690	0.710	0.710	86,759
2022-12-09	0.700	0.710	0.680	0.710	0.710	96,989
2022-12-08	0.690	0.700	0.680	0.700	0.700	92,310
2022-12-07	0.730	0.730	0.650	0.695	0.695	76,907
2022-12-06	0.720	0.735	0.720	0.725	0.725	56,199
2022-12-05	0.720	0.770	0.720	0.730	0.730	212,434
2022-12-02	0.720	0.730	0.720	0.725	0.725	25,117
2022-12-01	0.740	0.750	0.700	0.720	0.720	66,476
2022-11-30	0.775	0.775	0.740	0.740	0.740	71,855
2022-11-29	0.750	0.775	0.745	0.775	0.775	100,732
2022-11-28	0.630	0.850	0.630	0.745	0.745	434,069
2022-11-25	0.630	0.630	0.610	0.620	0.620	87,265
2022-11-24	0.600	0.615	0.600	0.605	0.605	10,231
2022-11-23	0.600	0.630	0.600	0.605	0.605	87,716
2022-11-22	0.600	0.620	0.590	0.590	0.590	70,897
2022-11-21	0.600	0.630	0.600	0.600	0.600	58,497
2022-11-18	0.635	0.635	0.590	0.600	0.600	121,139
2022-11-17	0.620	0.650	0.580	0.580	0.580	137,011
2022-11-16	0.570	0.650	0.570	0.620	0.620	295,266
2022-11-15	0.575	0.575	0.560	0.575	0.575	121,633
2022-11-14	0.560	0.600	0.560	0.570	0.570	125,881
2022-11-11	0.550	0.570	0.520	0.550	0.550	106,380
2022-11-10	0.525	0.525	0.510	0.510	0.510	79,741
2022-11-09	0.510	0.540	0.510	0.520	0.520	34,251
2022-11-08	0.550	0.555	0.515	0.520	0.520	42,894
2022-11-07	0.530	0.530	0.495	0.505	0.505	205,398
2022-11-04	0.540	0.540	0.475	0.490	0.490	494,934
2022-11-03	0.575	0.575	0.475	0.520	0.520	486,592
2022-11-02	0.520	0.550	0.515	0.550	0.550	114,090
2022-11-01	0.480	0.510	0.480	0.505	0.505	25,974
2022-10-31	0.540	0.540	0.460	0.470	0.470	575,831
2022-10-28	0.550	0.550	0.520	0.520	0.520	122,866
2022-10-27	0.580	0.585	0.510	0.540	0.540	693,675
2022-10-26	0.600	0.620	0.580	0.580	0.580	222,495
2022-10-25	0.630	0.645	0.600	0.615	0.615	82,132
2022-10-24	0.600	0.645	0.595	0.635	0.635	70,351
2022-10-21	0.590	0.590	0.585	0.590	0.590	6,521
2022-10-20	0.600	0.640	0.575	0.575	0.575	44,274
2022-10-19	0.595	0.620	0.585	0.585	0.585	57,760
2022-10-18	0.645	0.645	0.575	0.590	0.590	349,672
2022-10-17	0.630	0.640	0.630	0.630	0.630	30,947
2022-10-14	0.630	0.660	0.625	0.640	0.640	43,321
2022-10-13	0.610	0.625	0.590	0.615	0.615	191,911

← NewerPage 17 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.