ASX - Delayed Quote AUD

Nelson Resources Limited (NES.AX)

0.0030

0.0000

(0.00%)

At close: January 30 at 10:06:36 AM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	348,760
Jan 29, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	321,241
Jan 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 23, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 22, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 21, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	2,633,947
Jan 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	499,693
Jan 17, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 16, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	9,420,152
Jan 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	3,413,488
Jan 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Jan 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	6,270,465
Jan 10, 2025	0.0030	0.0030	0.0025	0.0030	0.0030	16,004,444
Jan 9, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	4,846,333
Jan 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	269,000
Jan 7, 2025	0.0030	0.0030	0.0025	0.0025	0.0025	1,481,966
Jan 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
Jan 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	12,000,000
Jan 2, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 31, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 27, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	2
Dec 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 12, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	501,967
Dec 11, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	2,082,900
Dec 10, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	400,704
Dec 9, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	44,801,397
Dec 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 5, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	353,926
Dec 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 3, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	415,633
Dec 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,142
Nov 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
Nov 26, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	6,991,243
Nov 25, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	8,669,269
Nov 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,581,414
Nov 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 7, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,316,125
Nov 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	20,000
Nov 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	271,999
Oct 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	852,000
Oct 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 21, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 14, 2024	0.0020	0.0030	0.0020	0.0025	0.0025	1,550,598
Oct 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 10, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,583,333
Oct 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Oct 8, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	1,502,699
Oct 7, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,000,000
Oct 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	617,479
Oct 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	145,385
Sep 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	14,636
Sep 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
Sep 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	592,175
Sep 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	12,162
Sep 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,268
Sep 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 13, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	2,922,699
Sep 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Sep 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 6, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	2,735,000
Sep 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,000,000
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Sep 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,000,000
Aug 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,566,715
Aug 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	400,000
Aug 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	333,333
Aug 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	333,333
Aug 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	310,333
Aug 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	599,999
Aug 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	666,666
Aug 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	333,333
Aug 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	126,560
Aug 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	62,330
Aug 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	11,110
Aug 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	187,500
Aug 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 8, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 7, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	72,500
Aug 6, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,111,427
Aug 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	275,000
Jul 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 24, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	500,000
Jul 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	453,913
Jul 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	11,326
Jul 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	20,000
Jul 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	178,087
Jul 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,500,168
Jul 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,378,381
Jul 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,084
Jul 2, 2024	0.0025	0.0030	0.0020	0.0020	0.0020	212,065
Jul 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,437,999
Jun 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	800,000
Jun 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	400,000
Jun 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,310,000
Jun 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	288,386
Jun 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	739,999
Jun 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	28,571
Jun 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	782,113
Jun 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	27,744
Jun 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,200,000
Jun 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	845,863
Jun 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	135,387
May 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	35,000
May 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,136
May 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	608,568
May 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,319
May 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,013
May 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	30,000
May 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,000
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	303,000
May 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	84,858
May 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,245
May 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,235
Apr 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 17, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	36,230
Apr 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
Apr 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
Apr 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,875,000
Apr 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Apr 9, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	5,635,470
Apr 8, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	27,531,436
Apr 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	165,000
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	149,000
Mar 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	75,000
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 15, 2024	0.0035	0.0040	0.0030	0.0030	0.0030	1,592,279
Mar 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,300,000
Mar 11, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	4,385,277
Mar 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Mar 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	98,801
Mar 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,250
Mar 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	440,000
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,520,250
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	475,000
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,450,702
Feb 13, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	5,079,298
Feb 12, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	4,293,783
Feb 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Feb 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Feb 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,143,750
Feb 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	450,250
Feb 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,064
Feb 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,455,114
Jan 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,250,000

R8R.AX Regener8 Resources NL

0.1500

0.00%

TYX.AX Tyranna Resources Limited

0.0030

0.00%

OZZ.AX Ozz Resources Limited

0.0550

0.00%

TRM.AX Truscott Mining Corporation Limited

0.0900

0.00%

SFM.AX Santa Fe Minerals Limited

0.0340

0.00%

RBX.AX Resource Base Limited

0.0310

0.00%

PNM.AX Pacific Nickel Mines Limited

0.0240

0.00%

RC1.AX Redcastle Resources Limited

0.0070

0.00%

WMG.AX Western Mines Group Ltd

0.1350

-3.57%

ZAG.AX Zuleika Gold Limited

0.0120

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nelson Resources Limited (NES.AX)

Related Tickers