New Frontier Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.017	0.018	0.017	0.017	0.017	1,367,096
2025-01-17	0.019	0.019	0.018	0.018	0.018	1,917,306
2025-01-16	0.019	0.019	0.019	0.019	0.019	2,843,169
2025-01-15	0.021	0.021	0.019	0.020	0.020	4,065,105
2025-01-14	0.021	0.021	0.020	0.021	0.021	2,087,682
2025-01-13	0.020	0.022	0.019	0.021	0.021	3,309,685
2025-01-10	0.021	0.021	0.019	0.020	0.020	2,899,337
2025-01-09	0.019	0.021	0.019	0.020	0.020	8,656,725
2025-01-08	0.017	0.019	0.017	0.019	0.019	7,643,690
2025-01-07	0.017	0.017	0.016	0.017	0.017	1,588,211
2025-01-06	0.018	0.018	0.016	0.016	0.016	420,827
2025-01-03	0.017	0.018	0.016	0.018	0.018	939,363
2025-01-02	0.018	0.018	0.017	0.017	0.017	323,226
2024-12-31	0.017	0.018	0.017	0.018	0.018	1,184,396
2024-12-30	0.018	0.018	0.017	0.018	0.018	1,266,529
2024-12-27	0.017	0.018	0.017	0.018	0.018	2,643,445
2024-12-24	0.017	0.017	0.016	0.017	0.017	3,390,111
2024-12-23	0.014	0.017	0.014	0.017	0.017	3,854,279
2024-12-20	0.013	0.013	0.012	0.013	0.013	808,909
2024-12-19	0.016	0.016	0.013	0.013	0.013	2,677,932
2024-12-18	0.016	0.017	0.016	0.016	0.016	1,863,828
2024-12-17	0.017	0.018	0.017	0.017	0.017	7,290,597
2024-12-16	0.018	0.019	0.017	0.017	0.017	4,112,500
2024-12-13	0.018	0.020	0.018	0.019	0.019	4,311,669
2024-12-12	0.019	0.020	0.018	0.019	0.019	7,485,042
2024-12-11	0.018	0.018	0.015	0.018	0.018	7,185,369
2024-12-10	0.015	0.019	0.015	0.018	0.018	8,463,813
2024-12-09	0.011	0.016	0.011	0.015	0.015	8,574,898
2024-12-06	0.011	0.012	0.011	0.011	0.011	621,044
2024-12-05	0.010	0.011	0.010	0.011	0.011	1,612,864
2024-12-04	0.011	0.011	0.010	0.011	0.011	1,169,455
2024-12-03	0.011	0.011	0.011	0.011	0.011	1,015,641
2024-12-02	0.011	0.012	0.011	0.011	0.011	1,192,033
2024-11-29	0.012	0.012	0.011	0.012	0.012	6,885,420
2024-11-28	0.011	0.012	0.011	0.012	0.012	1,754,804
2024-11-27	0.011	0.011	0.010	0.011	0.011	652,230
2024-11-26	0.011	0.011	0.010	0.011	0.011	1,115,230
2024-11-25	0.010	0.011	0.010	0.010	0.010	1,377,741
2024-11-22	0.010	0.011	0.010	0.011	0.011	540,000
2024-11-21	0.010	0.010	0.010	0.010	0.010	3,299,945
2024-11-20	0.010	0.011	0.010	0.011	0.011	142,343
2024-11-19	0.010	0.010	0.010	0.010	0.010	329,510
2024-11-18	0.011	0.011	0.010	0.010	0.010	1,222,699
2024-11-15	0.010	0.011	0.010	0.011	0.011	1,815,459
2024-11-14	0.010	0.011	0.010	0.011	0.011	1,368,737
2024-11-13	0.010	0.010	0.010	0.010	0.010	26,990
2024-11-12	0.011	0.011	0.010	0.010	0.010	394,181
2024-11-11	0.010	0.011	0.010	0.010	0.010	3,219,052
2024-11-08	0.009	0.010	0.009	0.009	0.009	1,352,910
2024-11-07	0.011	0.011	0.009	0.009	0.009	7,816,789
2024-11-06	0.011	0.013	0.010	0.010	0.010	11,425,100
2024-11-05	0.011	0.011	0.010	0.011	0.011	5,530,671
2024-11-04	0.009	0.011	0.009	0.011	0.011	13,733,890
2024-11-01	0.009	0.009	0.008	0.009	0.009	2,464,988
2024-10-31	0.008	0.008	0.008	0.008	0.008	631
2024-10-30	0.009	0.009	0.008	0.008	0.008	1,188,071
2024-10-29	0.008	0.008	0.008	0.008	0.008	1,500,000
2024-10-28	0.007	0.009	0.007	0.009	0.009	2,670,571
2024-10-25	0.007	0.008	0.007	0.007	0.007	1,356,395
2024-10-24	0.007	0.007	0.007	0.007	0.007	261,485

← NewerPage 8 of 20 · 1,183 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.