New Frontier Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.025	0.026	0.024	0.025	0.025	10,457,100
2022-03-18	0.021	0.023	0.021	0.023	0.023	1,138,484
2022-03-17	0.020	0.025	0.020	0.021	0.021	5,934,341
2022-03-16	0.020	0.021	0.019	0.020	0.020	931,039
2022-03-15	0.020	0.021	0.020	0.020	0.020	1,185,421
2022-03-14	0.021	0.021	0.019	0.020	0.020	941,297
2022-03-11	0.020	0.021	0.020	0.021	0.021	1,733,592
2022-03-10	0.021	0.021	0.019	0.019	0.019	3,236,773
2022-03-09	0.019	0.020	0.019	0.019	0.019	4,873,936
2022-03-08	0.019	0.019	0.018	0.018	0.018	3,364,023
2022-03-07	0.018	0.019	0.018	0.019	0.019	1,388,217
2022-03-04	0.020	0.020	0.017	0.017	0.017	3,756,635
2022-03-03	0.018	0.020	0.018	0.019	0.019	2,778,679
2022-03-02	0.020	0.020	0.018	0.018	0.018	1,522,847
2022-03-01	0.018	0.019	0.018	0.019	0.019	6,169,452
2022-02-28	0.020	0.021	0.018	0.018	0.018	9,889,950
2022-02-25	0.020	0.020	0.019	0.019	0.019	1,470,631
2022-02-24	0.021	0.021	0.020	0.021	0.021	1,625,030
2022-02-23	0.021	0.022	0.020	0.020	0.020	2,382,096
2022-02-22	0.022	0.022	0.021	0.021	0.021	1,506,240
2022-02-21	0.023	0.024	0.022	0.022	0.022	4,398,812
2022-02-18	0.023	0.024	0.022	0.023	0.023	1,534,781
2022-02-17	0.024	0.025	0.024	0.024	0.024	1,193,333
2022-02-16	0.023	0.024	0.022	0.024	0.024	1,957,321
2022-02-15	0.023	0.023	0.022	0.022	0.022	1,056,600
2022-02-14	0.025	0.025	0.023	0.023	0.023	2,618,619
2022-02-11	0.025	0.025	0.024	0.024	0.024	1,239,549
2022-02-10	0.024	0.025	0.024	0.024	0.024	3,744,614
2022-02-09	0.024	0.027	0.024	0.025	0.025	11,098,780
2022-02-08	0.023	0.023	0.022	0.022	0.022	3,504,870
2022-02-07	0.024	0.024	0.022	0.024	0.024	6,585,568
2022-02-04	0.025	0.025	0.024	0.025	0.025	1,506,622
2022-02-03	0.026	0.026	0.025	0.025	0.025	1,875,675
2022-02-02	0.026	0.026	0.025	0.025	0.025	1,063,509
2022-02-01	0.027	0.027	0.025	0.025	0.025	3,851,189
2022-01-31	0.027	0.027	0.026	0.026	0.026	1,740,521
2022-01-28	0.026	0.028	0.026	0.026	0.026	5,695,093
2022-01-27	0.028	0.028	0.026	0.026	0.026	5,283,846
2022-01-25	0.027	0.027	0.025	0.027	0.027	4,072,868
2022-01-24	0.028	0.029	0.027	0.028	0.028	5,022,018
2022-01-21	0.028	0.029	0.028	0.029	0.029	989,354
2022-01-20	0.028	0.029	0.028	0.029	0.029	5,995,717
2022-01-19	0.029	0.030	0.028	0.028	0.028	9,457,192
2022-01-18	0.030	0.031	0.030	0.030	0.030	7,354,137
2022-01-17	0.031	0.032	0.030	0.030	0.030	7,450,026
2022-01-14	0.034	0.034	0.031	0.031	0.031	23,028,311
2022-01-13	0.037	0.040	0.036	0.038	0.038	6,966,480
2022-01-12	0.035	0.036	0.034	0.036	0.036	2,543,837
2022-01-11	0.033	0.036	0.033	0.035	0.035	2,665,689
2022-01-10	0.031	0.034	0.031	0.033	0.033	2,917,976
2022-01-07	0.031	0.032	0.030	0.031	0.031	1,702,100
2022-01-06	0.030	0.031	0.030	0.030	0.030	1,439,599
2022-01-05	0.030	0.031	0.030	0.030	0.030	1,894,309
2022-01-04	0.031	0.031	0.030	0.030	0.030	3,069,916
2021-12-31	0.030	0.031	0.029	0.030	0.030	1,576,376
2021-12-30	0.030	0.030	0.029	0.030	0.030	917,839
2021-12-29	0.028	0.030	0.028	0.030	0.030	1,287,426
2021-12-24	0.028	0.029	0.028	0.028	0.028	1,160,120
2021-12-23	0.029	0.029	0.028	0.029	0.029	1,535,988
2021-12-22	0.029	0.029	0.028	0.028	0.028	1,452,055

← NewerPage 19 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.