New Frontier Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.028	0.030	0.028	0.028	0.028	1,548,730
2021-12-20	0.029	0.029	0.029	0.029	0.029	673,649
2021-12-17	0.030	0.030	0.029	0.030	0.030	1,842,774
2021-12-16	0.030	0.031	0.030	0.031	0.031	4,150,784
2021-12-15	0.032	0.032	0.030	0.031	0.031	3,675,645
2021-12-14	0.031	0.032	0.031	0.032	0.032	1,389,950
2021-12-13	0.033	0.033	0.031	0.032	0.032	798,122
2021-12-10	0.032	0.032	0.032	0.032	0.032	1,246,948
2021-12-09	0.032	0.034	0.032	0.032	0.032	1,629,055
2021-12-08	0.033	0.033	0.031	0.031	0.031	212,413
2021-12-07	0.031	0.033	0.031	0.033	0.033	1,611,320
2021-12-06	0.032	0.032	0.029	0.031	0.031	3,331,424
2021-12-03	0.033	0.033	0.031	0.032	0.032	2,803,295
2021-12-02	0.033	0.034	0.032	0.032	0.032	2,358,542
2021-12-01	0.035	0.035	0.033	0.033	0.033	1,997,313
2021-11-30	0.035	0.035	0.034	0.034	0.034	1,997,306
2021-11-29	0.034	0.036	0.034	0.035	0.035	2,189,749
2021-11-26	0.036	0.036	0.035	0.035	0.035	3,028,597
2021-11-25	0.036	0.037	0.036	0.036	0.036	3,361,845
2021-11-24	0.037	0.037	0.036	0.036	0.036	2,782,665
2021-11-23	0.038	0.038	0.037	0.037	0.037	2,943,064
2021-11-22	0.038	0.039	0.038	0.038	0.038	8,176,484
2021-11-19	0.038	0.038	0.037	0.038	0.038	5,671,838
2021-11-18	0.039	0.040	0.038	0.039	0.039	2,591,339
2021-11-17	0.040	0.040	0.038	0.038	0.038	5,845,392
2021-11-16	0.040	0.040	0.039	0.040	0.040	2,918,223
2021-11-15	0.040	0.040	0.039	0.039	0.039	4,663,102
2021-11-12	0.040	0.041	0.040	0.040	0.040	3,173,971
2021-11-11	0.040	0.040	0.039	0.040	0.040	3,884,581
2021-11-10	0.042	0.042	0.040	0.041	0.041	8,651,637
2021-11-09	0.036	0.042	0.036	0.042	0.042	19,371,020
2021-11-08	0.036	0.036	0.035	0.035	0.035	5,122,977
2021-11-05	0.038	0.038	0.036	0.036	0.036	4,066,222
2021-11-04	0.038	0.039	0.037	0.038	0.038	3,735,164
2021-11-03	0.037	0.038	0.037	0.037	0.037	1,548,585
2021-11-02	0.039	0.039	0.037	0.037	0.037	4,958,911
2021-11-01	0.039	0.039	0.039	0.039	0.039	2,589,011
2021-10-29	0.041	0.041	0.039	0.040	0.040	3,099,806
2021-10-28	0.039	0.040	0.039	0.040	0.040	2,709,210
2021-10-27	0.042	0.042	0.039	0.039	0.039	5,911,139
2021-10-26	0.042	0.043	0.041	0.042	0.042	2,788,202
2021-10-25	0.043	0.044	0.042	0.043	0.043	4,131,940

← NewerPage 20 of 20 · 1,182 trading days

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.