New Frontier Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.016	0.017	0.016	0.017	0.017	3,112,509
2022-12-09	0.016	0.016	0.016	0.016	0.016	461,227
2022-12-08	0.017	0.017	0.016	0.016	0.016	740,270
2022-12-07	0.018	0.018	0.017	0.017	0.017	238,050
2022-12-06	0.019	0.019	0.018	0.018	0.018	801,262
2022-12-05	0.019	0.019	0.018	0.019	0.019	175,798
2022-12-02	0.019	0.019	0.018	0.018	0.018	778,550
2022-12-01	0.019	0.019	0.018	0.019	0.019	532,958
2022-11-30	0.018	0.018	0.017	0.017	0.017	661,546
2022-11-29	0.016	0.017	0.016	0.017	0.017	435,689
2022-11-28	0.018	0.018	0.017	0.017	0.017	1,240,000
2022-11-25	0.017	0.018	0.017	0.018	0.018	8,041,412
2022-11-24	0.019	0.019	0.017	0.017	0.017	2,628,383
2022-11-23	0.020	0.020	0.019	0.019	0.019	2,305,354
2022-11-22	0.019	0.019	0.019	0.019	0.019	410,306
2022-11-21	0.020	0.020	0.019	0.019	0.019	87,123
2022-11-18	0.020	0.020	0.019	0.020	0.020	1,713,622
2022-11-17	0.020	0.021	0.020	0.020	0.020	2,426,395
2022-11-16	0.022	0.022	0.020	0.021	0.021	10,002,310
2022-11-15	0.032	0.032	0.021	0.022	0.022	36,525,699
2022-11-10	0.024	0.028	0.020	0.026	0.026	19,885,740
2022-11-09	0.023	0.023	0.022	0.023	0.023	3,718,438
2022-11-08	0.019	0.022	0.019	0.022	0.022	4,015,363
2022-11-07	0.020	0.020	0.019	0.019	0.019	162,380
2022-11-04	0.020	0.020	0.020	0.020	0.020	325,228
2022-11-03	0.020	0.020	0.020	0.020	0.020	345,758
2022-11-02	0.020	0.020	0.020	0.020	0.020	483,636
2022-11-01	0.020	0.020	0.020	0.020	0.020	2,800
2022-10-31	0.020	0.020	0.019	0.019	0.019	1,032,702
2022-10-28	0.020	0.021	0.019	0.019	0.019	640,466
2022-10-27	0.020	0.021	0.020	0.020	0.020	863,198
2022-10-26	0.021	0.021	0.020	0.020	0.020	700,868
2022-10-25	0.021	0.022	0.020	0.020	0.020	1,032,730
2022-10-24	0.018	0.022	0.018	0.022	0.022	6,341,516
2022-10-21	0.019	0.019	0.017	0.017	0.017	770,150
2022-10-20	0.017	0.018	0.017	0.018	0.018	472,750
2022-10-19	0.017	0.020	0.017	0.017	0.017	1,070,930
2022-10-18	0.018	0.019	0.017	0.017	0.017	193,166
2022-10-17	0.019	0.020	0.018	0.018	0.018	1,793,606
2022-10-14	0.019	0.021	0.019	0.019	0.019	1,294,800
2022-10-13	0.021	0.021	0.019	0.019	0.019	1,880,302
2022-10-12	0.020	0.020	0.019	0.020	0.020	2,382,893
2022-10-11	0.019	0.020	0.019	0.020	0.020	641,424
2022-10-10	0.020	0.020	0.019	0.019	0.019	750,554
2022-10-07	0.019	0.021	0.019	0.020	0.020	2,943,181
2022-10-06	0.019	0.020	0.019	0.019	0.019	1,452,899
2022-10-05	0.017	0.018	0.017	0.018	0.018	2,596,506
2022-10-04	0.017	0.018	0.017	0.018	0.018	1,884,012
2022-10-03	0.018	0.018	0.016	0.016	0.016	1,156,775
2022-09-30	0.017	0.017	0.017	0.017	0.017	547,004
2022-09-29	0.017	0.017	0.017	0.017	0.017	2,724,998
2022-09-28	0.017	0.017	0.016	0.017	0.017	380,756
2022-09-27	0.016	0.016	0.016	0.016	0.016	2,587,300
2022-09-26	0.015	0.016	0.015	0.016	0.016	2,029,158
2022-09-23	0.016	0.016	0.015	0.015	0.015	2,020,937
2022-09-21	0.017	0.017	0.016	0.017	0.017	303,764
2022-09-20	0.016	0.016	0.016	0.016	0.016	698,661
2022-09-19	0.016	0.016	0.016	0.016	0.016	2,844,671
2022-09-16	0.016	0.017	0.016	0.016	0.016	1,049,000
2022-09-15	0.016	0.016	0.016	0.016	0.016	2,910,096

← NewerPage 16 of 20 · 1,182 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.