Nyrada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.099	0.120	0.097	0.115	0.115	5,778,369
2024-03-14	0.125	0.125	0.100	0.100	0.100	4,562,256
2024-03-13	0.140	0.165	0.125	0.130	0.130	15,206,690
2024-03-12	0.100	0.150	0.095	0.150	0.150	17,076,465
2024-03-11	0.082	0.105	0.080	0.100	0.100	9,665,571
2024-03-08	0.079	0.082	0.076	0.080	0.080	1,771,609
2024-03-07	0.087	0.087	0.075	0.077	0.077	4,374,289
2024-03-06	0.085	0.100	0.085	0.087	0.087	11,736,861
2024-03-05	0.090	0.090	0.090	0.090	0.090	0
2024-03-04	0.090	0.090	0.090	0.090	0.090	0
2024-03-01	0.099	0.110	0.090	0.090	0.090	14,314,587
2024-02-29	0.105	0.170	0.088	0.097	0.097	64,229,877
2024-02-28	0.028	0.110	0.028	0.099	0.099	100,914,186
2024-02-27	0.019	0.019	0.019	0.019	0.019	77,630
2024-02-26	0.019	0.019	0.019	0.019	0.019	20,000
2024-02-23	0.022	0.022	0.022	0.022	0.022	45,454
2024-02-22	0.022	0.022	0.022	0.022	0.022	50,000
2024-02-21	0.019	0.022	0.019	0.022	0.022	950,454
2024-02-20	0.020	0.020	0.018	0.018	0.018	200,555
2024-02-19	0.020	0.020	0.020	0.020	0.020	0
2024-02-16	0.020	0.020	0.020	0.020	0.020	212,177
2024-02-15	0.020	0.020	0.020	0.020	0.020	0
2024-02-14	0.021	0.021	0.020	0.020	0.020	595,000
2024-02-13	0.023	0.023	0.021	0.021	0.021	19,760
2024-02-12	0.021	0.021	0.021	0.021	0.021	0
2024-02-09	0.021	0.021	0.021	0.021	0.021	0
2024-02-08	0.022	0.022	0.020	0.021	0.021	202,250
2024-02-07	0.025	0.025	0.025	0.025	0.025	0
2024-02-06	0.025	0.025	0.025	0.025	0.025	0
2024-02-05	0.022	0.025	0.022	0.025	0.025	148,796
2024-02-02	0.022	0.022	0.022	0.022	0.022	0
2024-02-01	0.022	0.022	0.022	0.022	0.022	0
2024-01-31	0.023	0.023	0.022	0.022	0.022	74,800
2024-01-30	0.023	0.023	0.023	0.023	0.023	0
2024-01-29	0.023	0.023	0.023	0.023	0.023	0
2024-01-25	0.023	0.023	0.023	0.023	0.023	0
2024-01-24	0.022	0.023	0.022	0.023	0.023	28,943
2024-01-23	0.022	0.022	0.022	0.022	0.022	40,000
2024-01-22	0.023	0.023	0.022	0.022	0.022	455,384
2024-01-19	0.021	0.021	0.021	0.021	0.021	0
2024-01-18	0.021	0.021	0.021	0.021	0.021	0
2024-01-17	0.021	0.021	0.021	0.021	0.021	0
2024-01-16	0.021	0.021	0.021	0.021	0.021	0
2024-01-15	0.021	0.021	0.021	0.021	0.021	17,509
2024-01-12	0.021	0.021	0.021	0.021	0.021	3,030
2024-01-11	0.021	0.021	0.021	0.021	0.021	9,600
2024-01-10	0.021	0.021	0.021	0.021	0.021	32,825
2024-01-09	0.021	0.021	0.021	0.021	0.021	20,000
2024-01-08	0.021	0.021	0.021	0.021	0.021	0
2024-01-05	0.021	0.021	0.021	0.021	0.021	0
2024-01-04	0.023	0.023	0.021	0.021	0.021	300,000
2024-01-03	0.022	0.022	0.022	0.022	0.022	0
2024-01-02	0.022	0.022	0.022	0.022	0.022	0
2023-12-29	0.022	0.022	0.022	0.022	0.022	146,694
2023-12-28	0.022	0.022	0.022	0.022	0.022	0
2023-12-27	0.025	0.025	0.022	0.022	0.022	3,061
2023-12-22	0.022	0.025	0.022	0.025	0.025	329,786
2023-12-21	0.021	0.021	0.021	0.021	0.021	0
2023-12-20	0.021	0.021	0.021	0.021	0.021	0
2023-12-19	0.022	0.022	0.021	0.021	0.021	186,185

← NewerPage 12 of 22 · 1,271 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.