Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.815	0.840	0.815	0.830	0.830	30,827
2022-07-19	0.835	0.840	0.820	0.820	0.820	37,802
2022-07-18	0.830	0.850	0.815	0.835	0.835	104,463
2022-07-15	0.800	0.840	0.800	0.820	0.820	79,613
2022-07-14	0.785	0.800	0.785	0.800	0.800	51,973
2022-07-13	0.790	0.790	0.785	0.785	0.785	3,674
2022-07-12	0.800	0.825	0.770	0.790	0.790	86,003
2022-07-11	0.845	0.845	0.795	0.795	0.795	58,711
2022-07-08	0.785	0.870	0.785	0.845	0.845	232,640
2022-07-07	0.770	0.785	0.760	0.765	0.765	140,334
2022-07-06	0.830	0.830	0.755	0.760	0.760	370,000
2022-07-05	0.820	0.875	0.820	0.840	0.840	93,266
2022-07-04	0.800	0.885	0.780	0.820	0.820	327,873
2022-07-01	0.750	0.840	0.750	0.770	0.770	260,639
2022-06-30	0.780	0.780	0.715	0.730	0.730	345,218
2022-06-29	0.805	0.845	0.750	0.805	0.805	268,520
2022-06-28	0.815	0.860	0.795	0.820	0.820	449,262
2022-06-27	0.775	0.805	0.765	0.800	0.800	253,550
2022-06-24	0.725	0.775	0.700	0.775	0.775	131,174
2022-06-23	0.760	0.775	0.720	0.725	0.725	180,790
2022-06-22	0.810	0.830	0.730	0.775	0.775	264,854
2022-06-21	0.700	0.795	0.700	0.790	0.790	302,814
2022-06-20	0.775	0.775	0.680	0.705	0.705	430,246
2022-06-17	0.800	0.825	0.760	0.775	0.775	551,027
2022-06-16	0.830	0.865	0.805	0.835	0.835	171,336
2022-06-15	0.830	0.870	0.790	0.800	0.800	420,968
2022-06-14	0.930	0.930	0.840	0.870	0.870	901,984
2022-06-10	0.995	1.005	0.930	1.000	1.000	525,950
2022-06-09	1.030	1.050	0.990	1.020	1.020	256,861
2022-06-08	1.095	1.100	1.030	1.045	1.045	170,355
2022-06-07	1.110	1.185	1.080	1.085	1.085	372,488
2022-06-06	1.200	1.200	1.105	1.110	1.110	271,770
2022-06-03	1.210	1.235	1.170	1.200	1.200	381,800
2022-06-02	1.280	1.300	1.155	1.155	1.155	560,419
2022-06-01	1.310	1.310	1.260	1.300	1.300	507,470
2022-05-31	1.460	1.475	1.350	1.355	1.355	832,104
2022-05-30	1.440	1.550	1.360	1.450	1.450	1,556,565
2022-05-27	1.300	1.440	1.250	1.400	1.400	988,552
2022-05-26	1.290	1.300	1.155	1.245	1.245	638,065
2022-05-25	1.370	1.410	1.180	1.300	1.300	790,243
2022-05-24	1.370	1.425	1.320	1.350	1.350	916,267
2022-05-23	1.165	1.340	1.165	1.320	1.320	821,131
2022-05-20	1.090	1.200	1.055	1.155	1.155	1,183,595
2022-05-19	1.015	1.060	0.965	1.040	1.040	853,935
2022-05-18	0.975	1.175	0.945	1.100	1.100	1,799,839
2022-05-17	0.910	0.950	0.905	0.950	0.950	222,671
2022-05-16	0.965	1.000	0.890	0.895	0.895	798,083
2022-05-13	0.890	0.980	0.890	0.940	0.940	542,046
2022-05-12	0.980	1.065	0.910	0.920	0.920	1,700,480
2022-05-11	1.100	1.100	1.020	1.025	1.025	675,610
2022-05-10	1.050	1.130	1.000	1.080	1.080	1,071,456
2022-05-09	1.170	1.170	1.060	1.085	1.085	952,256
2022-05-06	1.155	1.215	1.100	1.215	1.215	1,025,057
2022-05-05	1.160	1.295	1.090	1.270	1.270	1,345,640
2022-05-04	1.340	1.380	1.070	1.075	1.075	2,076,110
2022-05-03	1.425	1.480	1.340	1.380	1.380	455,004
2022-05-02	1.430	1.500	1.365	1.420	1.420	593,257
2022-04-29	1.575	1.575	1.450	1.475	1.475	397,940
2022-04-28	1.480	1.600	1.475	1.570	1.570	534,379
2022-04-27	1.590	1.600	1.450	1.475	1.475	896,884

← NewerPage 19 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.