Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.610	0.625	0.590	0.615	0.615	191,911
2022-10-12	0.595	0.620	0.595	0.615	0.615	74,416
2022-10-11	0.590	0.610	0.570	0.570	0.570	63,541
2022-10-10	0.590	0.630	0.570	0.590	0.590	200,321
2022-10-07	0.650	0.680	0.565	0.600	0.600	210,263
2022-10-06	0.530	0.705	0.530	0.630	0.630	617,589
2022-10-05	0.515	0.595	0.515	0.530	0.530	450,154
2022-10-04	0.540	0.545	0.510	0.515	0.515	300,545
2022-10-03	0.555	0.580	0.510	0.540	0.540	76,489
2022-09-30	0.560	0.570	0.500	0.540	0.540	168,142
2022-09-29	0.570	0.580	0.545	0.555	0.555	222,747
2022-09-28	0.600	0.600	0.550	0.560	0.560	193,367
2022-09-27	0.630	0.655	0.540	0.580	0.580	203,802
2022-09-26	0.680	0.680	0.610	0.620	0.620	113,599
2022-09-23	0.695	0.695	0.670	0.695	0.695	79,563
2022-09-21	0.730	0.735	0.700	0.700	0.700	54,002
2022-09-20	0.750	0.770	0.720	0.730	0.730	55,711
2022-09-19	0.760	0.770	0.735	0.735	0.735	132,412
2022-09-16	0.770	0.770	0.765	0.765	0.765	31,675
2022-09-15	0.795	0.820	0.765	0.770	0.770	196,060
2022-09-14	0.760	0.785	0.760	0.785	0.785	87,721
2022-09-13	0.800	0.800	0.780	0.785	0.785	55,588
2022-09-12	0.790	0.795	0.780	0.780	0.780	70,569
2022-09-09	0.780	0.795	0.750	0.780	0.780	174,704
2022-09-08	0.810	0.815	0.755	0.780	0.780	192,567
2022-09-07	0.810	0.810	0.800	0.805	0.805	73,982
2022-09-06	0.835	0.835	0.800	0.800	0.800	82,558
2022-09-05	0.840	0.850	0.840	0.850	0.850	72,300
2022-09-02	0.850	0.885	0.840	0.850	0.850	72,678
2022-09-01	0.850	0.885	0.850	0.860	0.860	96,849
2022-08-31	0.835	0.860	0.835	0.850	0.850	48,000
2022-08-30	0.820	0.835	0.820	0.830	0.830	28,188
2022-08-29	0.870	0.870	0.820	0.830	0.830	167,552
2022-08-26	0.885	0.885	0.830	0.880	0.880	101,646
2022-08-25	0.830	0.880	0.830	0.865	0.865	101,988
2022-08-24	0.820	0.830	0.820	0.820	0.820	45,676
2022-08-23	0.885	0.885	0.835	0.835	0.835	108,726
2022-08-22	0.910	0.910	0.890	0.890	0.890	183,581
2022-08-19	0.930	0.940	0.920	0.920	0.920	83,603
2022-08-18	0.915	0.935	0.915	0.920	0.920	87,101
2022-08-17	0.905	0.945	0.900	0.920	0.920	84,209
2022-08-16	0.960	0.960	0.860	0.900	0.900	321,447
2022-08-15	0.925	0.975	0.915	0.960	0.960	262,154
2022-08-12	0.835	0.930	0.835	0.910	0.910	241,427
2022-08-11	0.850	0.850	0.815	0.835	0.835	84,628
2022-08-10	0.855	0.875	0.795	0.810	0.810	314,909
2022-08-09	0.805	0.930	0.805	0.840	0.840	586,111
2022-08-08	0.815	0.815	0.785	0.790	0.790	228,836
2022-08-05	0.790	0.820	0.790	0.810	0.810	85,962
2022-08-04	0.815	0.815	0.780	0.810	0.810	37,525
2022-08-03	0.755	0.815	0.755	0.815	0.815	32,005
2022-08-02	0.790	0.810	0.745	0.800	0.800	166,013
2022-08-01	0.830	0.830	0.780	0.780	0.780	134,467
2022-07-29	0.810	0.860	0.810	0.840	0.840	140,755
2022-07-28	0.820	0.830	0.800	0.810	0.810	119,754
2022-07-27	0.835	0.840	0.780	0.815	0.815	210,278
2022-07-26	0.805	0.850	0.805	0.840	0.840	57,713
2022-07-25	0.825	0.860	0.790	0.800	0.800	253,720
2022-07-22	0.900	0.930	0.815	0.815	0.815	521,734
2022-07-21	0.825	0.910	0.825	0.895	0.895	301,309

← NewerPage 18 of 21 · 1,206 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.