Nico Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.610	1.695	1.570	1.675	1.675	377,339
2022-04-22	1.620	1.795	1.580	1.725	1.725	657,215
2022-04-21	1.675	1.715	1.610	1.650	1.650	670,710
2022-04-20	1.780	1.870	1.510	1.690	1.690	2,750,413
2022-04-19	1.260	1.670	1.245	1.670	1.670	2,305,770
2022-04-14	1.145	1.300	1.120	1.195	1.195	2,308,764
2022-04-13	1.100	1.150	1.060	1.085	1.085	2,464,235
2022-04-12	0.995	1.120	0.995	1.090	1.090	2,193,903
2022-04-11	1.060	1.100	0.980	1.025	1.025	1,659,805
2022-04-08	1.020	1.070	0.990	1.060	1.060	1,814,367
2022-04-07	0.950	0.985	0.950	0.985	0.985	725,760
2022-04-06	0.985	0.985	0.900	0.940	0.940	1,184,013
2022-04-05	1.020	1.120	0.980	0.980	0.980	2,191,147
2022-04-04	0.995	1.020	0.980	0.990	0.990	1,027,148
2022-04-01	0.975	1.030	0.940	1.010	1.010	1,529,839
2022-03-31	1.015	1.050	0.938	0.960	0.960	1,453,323
2022-03-30	1.015	1.045	0.985	1.005	1.005	1,027,253
2022-03-29	1.020	1.040	0.970	1.000	1.000	1,459,836
2022-03-28	1.150	1.155	1.000	1.000	1.000	2,507,114
2022-03-25	1.030	1.145	0.965	1.110	1.110	2,722,956
2022-03-24	0.905	1.065	0.900	1.000	1.000	2,298,647
2022-03-23	0.740	0.880	0.740	0.865	0.865	2,915,219
2022-03-22	0.750	0.750	0.700	0.735	0.735	439,510
2022-03-21	0.730	0.770	0.720	0.750	0.750	984,081
2022-03-18	0.690	0.760	0.690	0.735	0.735	1,688,518
2022-03-17	0.650	0.685	0.650	0.685	0.685	701,733
2022-03-16	0.645	0.665	0.620	0.630	0.630	773,224
2022-03-15	0.640	0.645	0.600	0.635	0.635	858,085
2022-03-14	0.695	0.695	0.625	0.635	0.635	591,275
2022-03-11	0.670	0.705	0.655	0.700	0.700	1,451,025
2022-03-10	0.775	0.780	0.655	0.660	0.660	1,330,355
2022-03-09	0.800	0.815	0.725	0.750	0.750	3,062,140
2022-03-08	0.790	0.800	0.755	0.790	0.790	2,804,728
2022-03-07	0.730	0.745	0.720	0.745	0.745	578,399
2022-03-04	0.645	0.750	0.635	0.720	0.720	1,571,040
2022-03-03	0.635	0.675	0.620	0.645	0.645	699,062
2022-03-02	0.615	0.645	0.615	0.625	0.625	685,126
2022-03-01	0.615	0.630	0.605	0.615	0.615	480,650
2022-02-28	0.625	0.630	0.580	0.615	0.615	377,556
2022-02-25	0.630	0.680	0.615	0.635	0.635	1,199,413
2022-02-24	0.640	0.650	0.600	0.600	0.600	1,086,028
2022-02-23	0.570	0.650	0.565	0.645	0.645	1,469,329
2022-02-22	0.640	0.640	0.545	0.555	0.555	1,754,769
2022-02-21	0.585	0.645	0.580	0.615	0.615	1,415,001
2022-02-18	0.560	0.580	0.555	0.575	0.575	659,895
2022-02-17	0.570	0.615	0.570	0.580	0.580	1,337,909
2022-02-16	0.605	0.645	0.550	0.560	0.560	2,353,620
2022-02-15	0.595	0.625	0.580	0.595	0.595	567,846
2022-02-14	0.580	0.630	0.570	0.590	0.590	1,600,219
2022-02-11	0.590	0.615	0.585	0.600	0.600	1,233,860
2022-02-10	0.600	0.640	0.595	0.615	0.615	2,254,988
2022-02-09	0.570	0.605	0.555	0.595	0.595	1,970,642
2022-02-08	0.495	0.565	0.490	0.555	0.555	2,338,913
2022-02-07	0.500	0.510	0.475	0.500	0.500	526,896
2022-02-04	0.500	0.510	0.465	0.500	0.500	1,178,764
2022-02-03	0.540	0.540	0.495	0.515	0.515	889,770
2022-02-02	0.545	0.580	0.525	0.555	0.555	1,394,741
2022-02-01	0.490	0.525	0.480	0.525	0.525	1,336,610
2022-01-31	0.435	0.480	0.420	0.475	0.475	1,071,205
2022-01-28	0.430	0.445	0.385	0.415	0.415	844,804

← NewerPage 20 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.