Nimy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.285	0.300	0.280	0.280	0.280	49,237
2022-07-19	0.285	0.285	0.265	0.270	0.270	45,939
2022-07-18	0.295	0.295	0.295	0.295	0.295	1,763
2022-07-15	0.305	0.305	0.295	0.295	0.295	26,792
2022-07-14	0.330	0.330	0.285	0.295	0.295	198,411
2022-07-13	0.365	0.365	0.340	0.355	0.355	167,043
2022-07-12	0.350	0.355	0.350	0.355	0.355	30,861
2022-07-11	0.355	0.355	0.350	0.350	0.350	106,800
2022-07-08	0.380	0.380	0.375	0.375	0.375	1,833
2022-07-07	0.390	0.390	0.390	0.390	0.390	60
2022-07-06	0.400	0.400	0.390	0.390	0.390	4,378
2022-07-05	0.400	0.400	0.370	0.390	0.390	203,783
2022-07-04	0.400	0.400	0.400	0.400	0.400	31,531
2022-07-01	0.400	0.400	0.385	0.400	0.400	96,743
2022-06-30	0.430	0.435	0.410	0.410	0.410	180,396
2022-06-29	0.430	0.435	0.430	0.435	0.435	108,924
2022-06-28	0.435	0.440	0.430	0.430	0.430	89,137
2022-06-27	0.450	0.450	0.435	0.435	0.435	35,340
2022-06-24	0.395	0.450	0.395	0.430	0.430	377,313
2022-06-23	0.405	0.405	0.345	0.400	0.400	12,400
2022-06-22	0.420	0.450	0.420	0.430	0.430	146,189
2022-06-21	0.360	0.400	0.360	0.400	0.400	103,913
2022-06-20	0.380	0.380	0.350	0.355	0.355	36,100
2022-06-17	0.350	0.360	0.330	0.350	0.350	110,051
2022-06-16	0.420	0.420	0.400	0.400	0.400	106,278
2022-06-15	0.405	0.420	0.360	0.400	0.400	116,580
2022-06-14	0.425	0.425	0.380	0.400	0.400	58,161
2022-06-10	0.465	0.480	0.438	0.480	0.480	80,391
2022-06-09	0.430	0.440	0.430	0.440	0.440	16,862
2022-06-08	0.425	0.450	0.425	0.450	0.450	59,844
2022-06-07	0.460	0.465	0.440	0.440	0.440	24,708
2022-06-06	0.475	0.475	0.475	0.475	0.475	0
2022-06-03	0.490	0.490	0.465	0.475	0.475	53,266
2022-06-02	0.470	0.470	0.470	0.470	0.470	18,451
2022-06-01	0.505	0.510	0.460	0.490	0.490	45,017
2022-05-31	0.490	0.510	0.490	0.510	0.510	46,000
2022-05-30	0.500	0.525	0.495	0.495	0.495	27,526
2022-05-27	0.500	0.500	0.460	0.500	0.500	82,664
2022-05-26	0.490	0.490	0.485	0.490	0.490	12,497
2022-05-25	0.500	0.500	0.480	0.490	0.490	120,997
2022-05-24	0.520	0.520	0.490	0.490	0.490	56,771
2022-05-23	0.505	0.550	0.505	0.510	0.510	182,425
2022-05-20	0.465	0.495	0.465	0.495	0.495	155,522
2022-05-19	0.385	0.450	0.380	0.450	0.450	58,287
2022-05-18	0.425	0.440	0.425	0.425	0.425	20,430
2022-05-17	0.410	0.420	0.395	0.415	0.415	36,653
2022-05-16	0.385	0.385	0.380	0.380	0.380	14,587
2022-05-13	0.320	0.380	0.300	0.380	0.380	255,625
2022-05-12	0.360	0.360	0.330	0.335	0.335	44,364
2022-05-11	0.360	0.380	0.350	0.355	0.355	67,380
2022-05-10	0.340	0.380	0.320	0.380	0.380	242,374
2022-05-09	0.390	0.390	0.330	0.370	0.370	356,829
2022-05-06	0.400	0.400	0.380	0.395	0.395	196,383
2022-05-05	0.430	0.430	0.400	0.400	0.400	182,099
2022-05-04	0.510	0.540	0.415	0.440	0.440	182,084
2022-05-03	0.535	0.535	0.490	0.490	0.490	49,800
2022-05-02	0.550	0.550	0.490	0.490	0.490	213,310
2022-04-29	0.510	0.550	0.490	0.550	0.550	315,223
2022-04-28	0.510	0.550	0.510	0.550	0.550	30,342
2022-04-27	0.520	0.530	0.510	0.510	0.510	296,477

← NewerPage 19 of 21 · 1,245 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.