ASX - Delayed Quote AUD

Nimy Resources Limited (NIM.AX)

Compare
0.1450
-0.0050
(-3.33%)
At close: January 24 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.15000.16000.12500.14500.14501,482,065
Jan 24, 20250.15000.16000.12500.14500.14501,482,065
Jan 23, 20250.12500.18500.12000.15000.15004,155,251
Jan 22, 20250.12000.12000.11000.11000.1100124,832
Jan 21, 20250.12500.13500.12000.12000.1200526,026
Jan 20, 20250.09900.13500.09900.12500.12501,076,293
Jan 17, 20250.09000.11000.08900.09600.09601,945,218
Jan 16, 20250.09000.09000.08700.08700.0870161,483
Jan 15, 20250.08600.08600.08500.08500.085079,009
Jan 14, 20250.08900.09200.08800.08800.0880719,611
Jan 13, 20250.09000.09000.08700.08700.0870116,510
Jan 10, 20250.08600.09500.08600.09400.0940347,918
Jan 9, 20250.08900.08900.08700.08800.0880381,943
Jan 8, 20250.07300.08900.07300.08700.0870533,800
Jan 7, 20250.07500.07500.07000.07500.0750204,440
Jan 6, 20250.06900.07500.06900.07500.0750176,972
Jan 3, 20250.06400.06800.06400.06800.0680851,776
Jan 2, 20250.06400.06500.06400.06500.065090,400
Dec 31, 20240.06500.06500.06500.06500.065070,400
Dec 30, 20240.06200.06200.06200.06200.06208,300
Dec 27, 20240.06500.06500.06200.06200.062050,000
Dec 24, 20240.06400.06400.06000.06000.0600350,246
Dec 23, 20240.06500.06800.06500.06600.066095,888
Dec 20, 20240.06800.06800.06500.06500.0650234,537
Dec 19, 20240.07000.07000.06500.06800.0680966,680
Dec 18, 20240.08900.08900.07500.07500.0750202,308
Dec 17, 20240.08200.08900.08200.08900.0890316,570
Dec 16, 20240.08000.08100.08000.08100.08101,093,563
Dec 13, 20240.07900.08200.07800.08000.0800579,332
Dec 12, 20240.07500.07800.07500.07800.0780265,941
Dec 11, 20240.08000.08300.07000.07400.0740482,599
Dec 10, 20240.07000.07000.07000.07000.0700-
Dec 9, 20240.07000.07000.07000.07000.0700-
Dec 6, 20240.06100.07000.06100.07000.0700118,333
Dec 5, 20240.07900.08000.06100.06100.0610612,729
Dec 4, 20240.05300.09600.05200.07000.07002,038,583
Dec 3, 20240.05200.05200.05200.05200.0520-
Dec 2, 20240.05200.05200.05200.05200.0520190,977
Nov 29, 20240.05200.05200.05000.05200.052098,971
Nov 28, 20240.04600.05300.04600.05000.0500632,531
Nov 27, 20240.04400.04400.04400.04400.044025,000
Nov 26, 20240.04400.04400.04400.04400.044074,456
Nov 25, 20240.04700.04700.04400.04700.047043,853
Nov 22, 20240.04500.04500.04500.04500.045062,110
Nov 21, 20240.04300.04500.04300.04500.045099,226
Nov 20, 20240.04200.04200.04200.04200.0420-
Nov 19, 20240.04200.04200.04200.04200.0420-
Nov 18, 20240.04400.04400.04200.04200.0420173,517
Nov 15, 20240.04400.04400.04400.04400.0440-
Nov 14, 20240.04500.04500.04400.04400.044036,311
Nov 13, 20240.05300.05300.04900.04900.0490164,574
Nov 12, 20240.05000.05000.04900.04900.0490191,519
Nov 11, 20240.05700.05700.05100.05100.051031,000
Nov 8, 20240.06300.06300.05800.05800.0580219,261
Nov 7, 20240.06300.06300.06300.06300.063086,616
Nov 6, 20240.06500.06500.06300.06300.0630215,321
Nov 5, 20240.06600.06600.06500.06500.0650218,176
Nov 4, 20240.07000.07000.06600.06600.066067,491
Nov 1, 20240.07300.07300.06800.06800.0680240,440
Oct 31, 20240.07300.07300.07300.07300.0730-
Oct 30, 20240.07300.07300.07300.07300.07307,265
Oct 29, 20240.07000.07000.07000.07000.07007,531
Oct 28, 20240.06800.07200.06800.07200.072028,083
Oct 25, 20240.07000.07000.07000.07000.070026,721
Oct 24, 20240.07100.07400.07100.07400.074016,905
Oct 23, 20240.07100.07400.07000.07400.074033,346
Oct 22, 20240.07500.07500.07500.07500.0750-
Oct 21, 20240.07200.07500.07200.07500.0750218,163
Oct 18, 20240.06600.06600.06600.06600.0660-
Oct 17, 20240.06700.06700.06600.06600.066015,157
Oct 16, 20240.07500.07500.06700.06700.0670187,164
Oct 15, 20240.06700.06700.06700.06700.06708,164
Oct 14, 20240.06800.07000.06600.06600.0660176,107
Oct 11, 20240.06500.07100.06500.07100.0710384,320
Oct 10, 20240.06500.06500.06000.06000.0600227,000
Oct 9, 20240.06800.07000.06800.07000.0700733,033
Oct 8, 20240.06600.06700.06600.06700.0670291,166
Oct 7, 20240.06300.07300.06300.06500.0650653,396
Oct 4, 20240.05900.05900.05900.05900.05904,543
Oct 3, 20240.06100.06300.06000.06000.0600226,617
Oct 2, 20240.06100.06100.06100.06100.0610-
Oct 1, 20240.06100.06100.06100.06100.06108,496
Sep 30, 20240.06500.06500.06200.06200.0620122,384
Sep 27, 20240.06700.06900.06600.06600.0660111,178
Sep 26, 20240.06800.06800.06600.06600.0660137,902
Sep 25, 20240.07500.07700.07000.07000.0700293,912
Sep 24, 20240.07400.07500.07300.07300.073090,890
Sep 23, 20240.08700.08700.08500.08500.085023,724
Sep 20, 20240.09300.09300.09300.09300.093018
Sep 19, 20240.09800.09800.09000.09000.0900193,930
Sep 18, 20240.09800.09800.09800.09800.09803,023
Sep 17, 20240.10000.10000.09500.09800.0980104,771
Sep 16, 20240.09400.09400.09400.09400.09406,000
Sep 13, 20240.09000.09000.09000.09000.0900-
Sep 12, 20240.09000.10000.08900.09000.0900642,739
Sep 11, 20240.08700.08700.08700.08700.08701,000
Sep 10, 20240.08400.08400.08400.08400.0840194,451
Sep 9, 20240.08000.08300.08000.08300.083012,704
Sep 6, 20240.08700.08700.08100.08100.081041,873
Sep 5, 20240.10000.10000.09000.09000.0900274,466
Sep 4, 20240.10000.10000.09500.10000.1000411,318
Sep 3, 20240.10000.10500.10000.10500.1050160,882
Sep 2, 20240.08800.10500.08500.10000.10001,850,223
Aug 30, 20240.07000.08500.07000.08500.08501,332,279
Aug 29, 20240.06900.07000.06500.06500.0650264,221
Aug 28, 20240.06600.07000.06500.06900.0690405,806
Aug 27, 20240.06200.06400.06200.06400.064028,921
Aug 26, 20240.06400.06400.06400.06400.0640-
Aug 23, 20240.06400.06400.06400.06400.064025,000
Aug 22, 20240.06400.06400.06400.06400.0640-
Aug 21, 20240.06400.06400.06400.06400.064021,079
Aug 20, 20240.06600.06600.06600.06600.066033,984
Aug 19, 20240.06100.06600.06100.06600.0660144,641
Aug 16, 20240.05500.06100.05400.06100.0610689,678
Aug 15, 20240.05800.06100.05800.06000.0600234,972
Aug 14, 20240.06300.06800.05800.05800.05801,278,215
Aug 13, 20240.05500.05800.05500.05800.058016,171
Aug 12, 20240.05400.05400.05400.05400.0540-
Aug 9, 20240.05100.05400.05100.05400.054030,152
Aug 8, 20240.05100.05100.05100.05100.05106,800
Aug 7, 20240.05100.05100.05100.05100.0510-
Aug 6, 20240.05000.05100.05000.05100.051017,500
Aug 5, 20240.05400.05400.05400.05400.0540-
Aug 2, 20240.05200.05400.05200.05400.054040,000
Aug 1, 20240.05200.05200.05200.05200.05208,909
Jul 31, 20240.05100.05100.05100.05100.0510-
Jul 30, 20240.05100.05100.05100.05100.051031,215
Jul 29, 20240.05300.05300.05300.05300.0530-
Jul 26, 20240.05300.05300.05300.05300.05306,000
Jul 25, 20240.05500.05500.05500.05500.0550-
Jul 24, 20240.05500.05500.05500.05500.0550128,006
Jul 23, 20240.05500.05700.05500.05700.057031,465
Jul 22, 20240.05500.05500.05500.05500.055020,000
Jul 19, 20240.05600.05700.05100.05700.057057,455
Jul 18, 20240.05300.05300.05300.05300.0530-
Jul 17, 20240.05100.05300.04700.05300.0530784,747
Jul 16, 20240.05100.05100.05000.05000.0500196,973
Jul 15, 20240.05400.05700.05400.05700.057018,022
Jul 12, 20240.05700.05700.05100.05600.0560101,446
Jul 11, 20240.05900.05900.05900.05900.0590-
Jul 10, 20240.05900.05900.05900.05900.0590-
Jul 9, 20240.05900.05900.05900.05900.059070,584
Jul 8, 20240.05600.05600.05500.05600.0560336,473
Jul 5, 20240.05900.05900.05900.05900.05908,689
Jul 4, 20240.05600.05600.05600.05600.0560169,220
Jul 3, 20240.06000.06000.06000.06000.060018,350
Jul 2, 20240.06000.06200.05800.05800.0580524,941
Jul 1, 20240.06400.06400.06400.06400.0640426,532
Jun 28, 20240.06100.06400.06000.06400.064072,328
Jun 27, 20240.06500.06500.06000.06500.0650109,981
Jun 26, 20240.06000.06000.06000.06000.0600135,000
Jun 25, 20240.06000.06500.06000.06000.0600418,357
Jun 24, 20240.05700.05900.05600.05600.0560114,240
Jun 21, 20240.05600.05900.05600.05700.057086,987
Jun 20, 20240.06000.06300.05700.05700.0570174,485
Jun 19, 20240.06000.06000.05600.05600.0560269,935
Jun 18, 20240.05700.05700.05700.05700.05708,535
Jun 17, 20240.05800.05800.05800.05800.0580-
Jun 14, 20240.05800.05800.05800.05800.058059
Jun 13, 20240.06500.06500.06000.06000.0600339,575
Jun 12, 20240.06000.06300.06000.06300.063038,915
Jun 11, 20240.06000.06000.05700.06000.0600332,538
Jun 7, 20240.05500.05900.05500.05900.0590153,408
Jun 6, 20240.05100.05100.05100.05100.051015,000
Jun 5, 20240.04700.05100.04600.04600.0460757,332
Jun 4, 20240.04500.04600.04200.04600.0460755,169
Jun 3, 20240.04100.04200.04100.04100.0410529,121
May 31, 20240.04100.04100.04000.04000.0400400,000
May 30, 20240.04000.04000.04000.04000.0400400,000
May 29, 20240.04300.04500.04100.04100.04101,104,754
May 28, 20240.04100.04100.04100.04100.0410400,000
May 27, 20240.04000.04000.04000.04000.0400543,495
May 24, 20240.04300.04700.04000.04000.0400709,415
May 23, 20240.04000.04100.04000.04000.0400532,613
May 22, 20240.04400.04500.04000.04000.0400902,907
May 21, 20240.03900.04600.03900.04500.0450233,133
May 20, 20240.03600.04000.03600.03800.0380439,416
May 17, 20240.03400.03400.03400.03400.0340-
May 16, 20240.03600.03600.03400.03400.0340624,107
May 15, 20240.03700.03800.03500.03500.0350523,759
May 14, 20240.03600.03600.03600.03600.03606,671
May 13, 20240.03900.03900.03600.03600.0360163,739
May 10, 20240.03600.03900.03600.03900.039038,566
May 9, 20240.03700.03900.03600.03600.0360412,785
May 8, 20240.03800.03800.03700.03700.0370398,300
May 7, 20240.03800.04000.03600.03900.0390286,145
May 6, 20240.03900.03900.03800.03800.0380373,782
May 3, 20240.04100.04100.03800.03800.0380400,000
May 2, 20240.04200.04300.04100.04100.0410210,500
May 1, 20240.04500.04500.04500.04500.0450-
Apr 30, 20240.04500.04500.04500.04500.04501,088
Apr 29, 20240.04500.04500.04500.04500.045040,000
Apr 26, 20240.04200.04400.04200.04200.042062,895
Apr 24, 20240.04800.04900.04100.04100.041041,511
Apr 23, 20240.05100.05200.04800.04800.0480705,145
Apr 22, 20240.06100.06100.05300.05300.0530169,343
Apr 19, 20240.06000.06600.06000.06100.0610793,846
Apr 18, 20240.05300.10000.05300.05500.05504,664,278
Apr 17, 20240.04000.04400.03900.04400.0440150,244
Apr 16, 20240.04000.04000.04000.04000.040030,000
Apr 15, 20240.04300.04500.04100.04200.042095,411
Apr 12, 20240.04300.04600.04300.04300.0430147,173
Apr 11, 20240.04800.04800.04400.04400.0440108,806
Apr 10, 20240.04900.04900.04800.04800.0480125,469
Apr 9, 20240.04900.04900.04800.04900.0490192,177
Apr 8, 20240.05000.05400.04800.04800.0480259,909
Apr 5, 20240.05000.05000.04800.04800.0480129,000
Apr 4, 20240.05000.05000.04800.04800.0480125,000
Apr 3, 20240.05400.05400.05100.05100.051087,090
Apr 2, 20240.05600.05600.05300.05300.0530125,237
Mar 28, 20240.05600.05700.05600.05600.056015,553
Mar 27, 20240.05800.05800.05800.05800.058014,705
Mar 26, 20240.05700.05800.05700.05800.058012,865
Mar 25, 20240.05300.05300.05200.05200.052038
Mar 22, 20240.05500.05500.04800.05200.0520201,472
Mar 21, 20240.05400.05400.05000.05000.0500188,596
Mar 20, 20240.05800.05800.05500.05500.0550158,684
Mar 19, 20240.06700.06700.05500.05500.0550319,762
Mar 18, 20240.06900.06900.06700.06700.067097,647
Mar 15, 20240.06900.07000.06900.06900.069055,966
Mar 14, 20240.07000.07000.06900.06900.069012,921
Mar 13, 20240.07600.07600.07500.07500.075064,946
Mar 12, 20240.07500.07600.07500.07600.0760137,222
Mar 11, 20240.07900.08200.07500.07500.0750117,425
Mar 8, 20240.08100.08100.07500.07500.075070,992
Mar 7, 20240.08300.08600.08200.08500.085046,576
Mar 6, 20240.07500.07500.07500.07500.075050,000
Mar 5, 20240.07600.07600.07500.07500.075030,000
Mar 4, 20240.07500.07500.07500.07500.0750-
Mar 1, 20240.07500.07500.07500.07500.0750-
Feb 29, 20240.07500.07500.07500.07500.075035,000
Feb 28, 20240.06400.07100.06000.07000.0700124,983
Feb 27, 20240.05800.06500.05800.06000.060068,583
Feb 26, 20240.07200.07200.05500.05500.0550153,874
Feb 23, 20240.07300.08100.07100.07200.0720295,043
Feb 22, 20240.08000.08000.08000.08000.08007,000
Feb 21, 20240.07700.08000.07500.07500.075043,104
Feb 20, 20240.08000.08000.08000.08000.0800-
Feb 19, 20240.07900.08000.07700.08000.080053,301
Feb 16, 20240.08500.08500.08000.08000.080016,973
Feb 15, 20240.07300.08500.07300.08400.084085,003
Feb 14, 20240.08000.08000.07900.07900.079085,594
Feb 13, 20240.08500.08800.08000.08200.0820863,359
Feb 12, 20240.08600.08700.08600.08600.086045,887
Feb 9, 20240.09100.09100.08600.08600.086055,728
Feb 8, 20240.09000.09000.09000.09000.090050,000
Feb 7, 20240.08100.08100.08100.08100.081050,000
Feb 6, 20240.07500.08000.07500.08000.080060,000
Feb 5, 20240.08000.08000.07500.08000.0800110,812
Feb 2, 20240.08500.08600.08000.08000.0800272,497
Feb 1, 20240.08500.08500.08500.08500.085030,000
Jan 31, 20240.08600.08600.08000.08500.0850371,135
Jan 30, 20240.08800.08800.08500.08600.0860210,962
Jan 29, 20240.09200.09400.08700.08700.087085,105
Jan 25, 20240.08700.08700.08700.08700.0870180,609
Jan 24, 20240.08500.09500.08500.09500.095036,857

Related Tickers

A11.AX Atlantic Lithium Limited
0.2450
-2.00%
 
PSC.AX Prospect Resources Limited
0.0970
+1.04%
 
CNJ.AX Conico Ltd
0.0090
0.00%
 
JBY.AX James Bay Minerals Limited
0.5600
-1.75%