New Frontier Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.013	0.014	0.012	0.013	0.013	4,742,952
2022-06-20	0.013	0.013	0.012	0.013	0.013	1,503,541
2022-06-17	0.014	0.014	0.013	0.013	0.013	2,026,359
2022-06-16	0.014	0.014	0.013	0.014	0.014	5,174,529
2022-06-15	0.015	0.015	0.013	0.013	0.013	2,061,441
2022-06-14	0.017	0.017	0.014	0.015	0.015	17,257,850
2022-06-10	0.017	0.019	0.017	0.018	0.018	1,580,061
2022-06-09	0.018	0.019	0.018	0.018	0.018	3,157,618
2022-06-08	0.019	0.020	0.019	0.019	0.019	5,888,724
2022-06-07	0.019	0.020	0.018	0.019	0.019	7,072,282
2022-06-06	0.016	0.018	0.016	0.018	0.018	2,042,841
2022-06-03	0.017	0.018	0.016	0.016	0.016	2,630,697
2022-06-02	0.018	0.019	0.018	0.018	0.018	6,301,088
2022-06-01	0.019	0.019	0.017	0.017	0.017	8,907,932
2022-05-31	0.015	0.016	0.015	0.015	0.015	1,611,845
2022-05-30	0.016	0.017	0.015	0.015	0.015	3,226,675
2022-05-27	0.017	0.018	0.017	0.017	0.017	475,266
2022-05-26	0.018	0.018	0.016	0.017	0.017	2,672,003
2022-05-24	0.018	0.018	0.018	0.018	0.018	125,277
2022-05-23	0.018	0.018	0.018	0.018	0.018	355,755
2022-05-20	0.019	0.019	0.018	0.018	0.018	471,547
2022-05-18	0.018	0.019	0.018	0.019	0.019	2,666,416
2022-05-17	0.019	0.020	0.018	0.018	0.018	2,414,974
2022-05-16	0.020	0.020	0.019	0.020	0.020	97,815
2022-05-13	0.016	0.020	0.015	0.020	0.020	8,742,863
2022-05-12	0.018	0.019	0.016	0.016	0.016	13,188,640
2022-05-11	0.018	0.019	0.018	0.018	0.018	2,794,413
2022-05-10	0.019	0.019	0.018	0.019	0.019	2,731,869
2022-05-09	0.019	0.020	0.019	0.020	0.020	1,380,085
2022-05-06	0.020	0.020	0.019	0.019	0.019	1,988,271
2022-05-05	0.021	0.021	0.020	0.020	0.020	6,492,407
2022-05-04	0.021	0.021	0.019	0.019	0.019	4,266,724
2022-05-03	0.021	0.021	0.021	0.021	0.021	468,803
2022-05-02	0.021	0.021	0.020	0.020	0.020	1,318,959
2022-04-29	0.021	0.022	0.021	0.022	0.022	2,106,361
2022-04-28	0.021	0.022	0.020	0.020	0.020	3,148,767
2022-04-27	0.020	0.021	0.020	0.021	0.021	1,275,671
2022-04-26	0.021	0.021	0.020	0.020	0.020	834,093
2022-04-22	0.022	0.022	0.020	0.021	0.021	3,827,483
2022-04-21	0.022	0.023	0.022	0.022	0.022	1,273,733
2022-04-20	0.023	0.023	0.021	0.021	0.021	3,307,497
2022-04-19	0.023	0.023	0.022	0.023	0.023	1,165,708
2022-04-14	0.024	0.024	0.023	0.023	0.023	750,742
2022-04-13	0.024	0.024	0.023	0.023	0.023	2,462,278
2022-04-12	0.024	0.024	0.021	0.023	0.023	6,054,300
2022-04-11	0.022	0.024	0.022	0.024	0.024	4,178,555
2022-04-08	0.022	0.022	0.021	0.021	0.021	2,738,310
2022-04-07	0.023	0.023	0.022	0.022	0.022	1,938,351
2022-04-06	0.023	0.024	0.023	0.024	0.024	1,498,457
2022-04-05	0.024	0.025	0.023	0.023	0.023	3,648,216
2022-04-04	0.023	0.024	0.023	0.024	0.024	2,978,990
2022-04-01	0.022	0.023	0.022	0.022	0.022	2,515,196
2022-03-31	0.024	0.024	0.022	0.022	0.022	5,915,660
2022-03-30	0.023	0.023	0.022	0.022	0.022	2,937,973
2022-03-29	0.023	0.024	0.023	0.023	0.023	963,499
2022-03-28	0.024	0.024	0.023	0.023	0.023	968,756
2022-03-25	0.025	0.025	0.023	0.023	0.023	5,364,647
2022-03-24	0.025	0.025	0.024	0.025	0.025	1,798,833
2022-03-23	0.025	0.025	0.024	0.025	0.025	644,151
2022-03-22	0.025	0.026	0.024	0.024	0.024	4,049,456

← NewerPage 18 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.