Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Nex Metals Explorations Limited (NME.AX)

Compare
0.0270
+0.0010
+(3.85%)
At close: 3:33:49 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.02700.02700.02700.02700.0270155,555
Apr 4, 20250.02500.02600.02500.02600.026082,188
Apr 3, 20250.02500.02500.02500.02500.0250-
Apr 2, 20250.02500.02500.02500.02500.0250200,000
Apr 1, 20250.02700.02900.02700.02900.0290150,973
Mar 31, 20250.02900.02900.02700.02700.0270202,000
Mar 28, 20250.02900.02900.02900.02900.02902,360
Mar 27, 20250.02600.02900.02600.02900.0290375,223
Mar 26, 20250.02800.02800.02700.02700.027047,206
Mar 25, 20250.02400.02600.02400.02500.0250189,205
Mar 24, 20250.02200.02200.02200.02200.022031,000
Mar 21, 20250.02200.02200.02200.02200.022085,248
Mar 20, 20250.02100.02200.02100.02100.021011,730
Mar 19, 20250.02200.02200.02200.02200.022013,636
Mar 18, 20250.02200.02300.02200.02200.0220277,677
Mar 17, 20250.02500.02500.02200.02200.0220273,391
Mar 14, 20250.02500.02500.02500.02500.02503,330
Mar 13, 20250.03000.03000.03000.03000.0300-
Mar 12, 20250.03000.03000.03000.03000.0300-
Mar 11, 20250.03000.03000.03000.03000.0300109,440
Mar 10, 20250.03000.03000.03000.03000.030021,585
Mar 7, 20250.03100.03100.03000.03000.030051,666
Mar 6, 20250.03100.03100.03100.03100.0310-
Mar 5, 20250.03100.03100.03100.03100.0310-
Mar 4, 20250.03100.03100.03100.03100.0310143,224
Mar 3, 20250.03300.03300.03300.03300.0330-
Feb 28, 20250.03250.03300.03250.03300.0330108,621
Feb 27, 20250.03100.03200.03100.03200.032046,577
Feb 26, 20250.03200.03200.03200.03200.0320-
Feb 25, 20250.03100.03200.03100.03200.032026,575
Feb 24, 20250.03400.03500.03400.03500.0350337,061
Feb 21, 20250.03300.03300.03300.03300.033021
Feb 20, 20250.03500.03500.03500.03500.0350-
Feb 19, 20250.03500.03500.03500.03500.0350-
Feb 18, 20250.03300.03500.03300.03500.035050,759
Feb 17, 20250.03300.03300.03300.03300.0330-
Feb 14, 20250.03300.03300.03300.03300.0330-
Feb 13, 20250.03300.03300.03100.03300.033053,500
Feb 12, 20250.03500.03600.03300.03300.0330115,000
Feb 11, 20250.03100.03100.03100.03100.0310-
Feb 10, 20250.03100.03100.03100.03100.031050,000
Feb 7, 20250.03000.03000.03000.03000.0300-
Feb 6, 20250.03200.03200.03000.03000.0300100,000
Feb 5, 20250.03200.03200.03200.03200.032050,000
Feb 4, 20250.03100.03100.03100.03100.0310-
Feb 3, 20250.03100.03100.03100.03100.0310319,983
Jan 31, 20250.03000.03000.03000.03000.0300550,024
Jan 30, 20250.03200.03200.03000.03000.0300213,154
Jan 29, 20250.03500.03500.03500.03500.0350-
Jan 28, 20250.03800.03800.03500.03500.035040,506
Jan 24, 20250.03800.03900.03800.03850.038539,018
Jan 23, 20250.03700.03700.03700.03700.037040,000
Jan 22, 20250.03400.03400.03400.03400.0340-
Jan 21, 20250.03400.03400.03400.03400.0340135,918
Jan 20, 20250.03200.03200.03200.03200.032050,000
Jan 17, 20250.03200.03300.03100.03100.031057,840
Jan 16, 20250.03100.03100.03100.03100.031024,900
Jan 15, 20250.03400.03400.03300.03300.033090,263
Jan 14, 20250.03600.03600.03500.03500.0350228,069
Jan 13, 20250.03500.03500.03500.03500.0350-
Jan 10, 20250.03500.03500.03500.03500.0350-
Jan 9, 20250.03500.03500.03500.03500.035085,714
Jan 8, 20250.03300.03300.03300.03300.0330-
Jan 7, 20250.03300.03300.03300.03300.033048,493
Jan 6, 20250.03300.03300.03300.03300.0330-
Jan 3, 20250.03300.03300.03300.03300.033021
Jan 2, 20250.03500.03500.03300.03300.0330282,908
Dec 31, 20240.03800.03800.03800.03800.0380-
Dec 30, 20240.03800.03800.03800.03800.038016,667
Dec 27, 20240.03800.04000.03800.04000.040047,580
Dec 24, 20240.03700.03700.03700.03700.0370-
Dec 23, 20240.03900.03900.03700.03700.037030,000
Dec 20, 20240.03800.03800.03800.03800.0380-
Dec 19, 20240.03700.03900.03700.03800.038081,333
Dec 18, 20240.03400.03400.03400.03400.0340-
Dec 17, 20240.03400.03400.03400.03400.0340-
Dec 16, 20240.03400.03400.03400.03400.034025,000
Dec 13, 20240.03100.03100.03100.03100.0310-
Dec 12, 20240.03100.03100.03100.03100.0310-
Dec 11, 20240.03100.03100.03100.03100.0310-
Dec 10, 20240.03100.03100.03100.03100.0310-
Dec 9, 20240.03300.03300.03100.03100.0310308,130
Dec 6, 20240.03200.03200.03200.03200.0320-
Dec 5, 20240.03200.03200.03200.03200.0320112,499
Dec 4, 20240.03000.03100.03000.03100.0310195,491
Dec 3, 20240.03000.03000.03000.03000.0300100,000
Dec 2, 20240.03200.03200.03200.03200.0320-
Nov 29, 20240.03100.03200.03000.03200.0320193,455
Nov 28, 20240.03000.03000.03000.03000.0300-
Nov 27, 20240.03000.03000.03000.03000.030035,596
Nov 26, 20240.03100.03100.03100.03100.031091,859
Nov 25, 20240.03100.03100.03100.03100.0310-
Nov 22, 20240.03200.03200.03100.03100.031098,231
Nov 21, 20240.03100.03100.03100.03100.031026,000
Nov 20, 20240.03300.03300.03300.03300.033030,000
Nov 19, 20240.03100.03100.03100.03100.031095,000
Nov 18, 20240.03000.03000.03000.03000.030035,848
Nov 15, 20240.03200.03200.03200.03200.03203,000
Nov 14, 20240.03200.03200.03200.03200.032095,348
Nov 13, 20240.03100.03100.03000.03100.0310192,764
Nov 12, 20240.03600.03600.03600.03600.0360-
Nov 11, 20240.03700.03700.03600.03600.0360105,334
Nov 8, 20240.02800.03200.02800.03000.0300137,022
Nov 7, 20240.03000.03000.02600.02800.028085,166
Nov 6, 20240.03100.03600.03100.03600.0360124,742
Nov 5, 20240.02900.02900.02800.02800.0280457,142
Nov 4, 20240.03100.03100.03100.03100.031032,259
Nov 1, 20240.03200.03600.03200.03200.032082,822
Oct 31, 20240.03000.03000.03000.03000.0300130,000
Oct 30, 20240.03200.03200.03200.03200.0320-
Oct 29, 20240.03200.03200.03200.03200.032064,932
Oct 28, 20240.02800.03100.02800.03100.031086,151
Oct 25, 20240.02900.02900.02900.02900.029087,025
Oct 24, 20240.03000.03100.02600.02900.0290593,371
Oct 23, 20240.03300.03300.02800.03000.0300738,113
Oct 22, 20240.02700.03500.02700.03300.0330319,168
Oct 21, 20240.03900.04000.03100.03200.0320158,958
Oct 18, 20240.04000.04000.04000.04000.0400-
Oct 17, 20240.04000.04000.04000.04000.0400-
Oct 16, 20240.03800.04000.03700.04000.0400186,125
Oct 15, 20240.03700.03800.03600.03800.038075,046
Oct 14, 20240.03900.03900.03900.03900.039054,000
Oct 11, 20240.04000.04000.03700.03700.037079,764
Oct 10, 20240.03700.04000.03700.04000.040050,379
Oct 9, 20240.04100.04100.04100.04100.0410-
Oct 8, 20240.04100.04100.04100.04100.041096,320
Oct 7, 20240.04300.04300.04200.04200.042066,684
Oct 4, 20240.04200.04200.04200.04200.0420-
Oct 3, 20240.04200.04200.04200.04200.042052,380
Oct 2, 20240.04600.04700.04400.04400.0440137,200
Oct 1, 20240.04300.04300.04300.04300.0430-
Sep 30, 20240.04700.04700.04300.04300.043020,245
Sep 27, 20240.04000.04700.03900.04700.047039,892
Sep 26, 20240.05000.05000.04400.04400.0440235,383
Sep 25, 20240.04900.04900.04900.04900.0490-
Sep 24, 20240.04900.04900.04900.04900.049072,555
Sep 23, 20240.04800.04800.04600.04600.0460179,043
Sep 20, 20240.05000.05000.05000.05000.0500100,015
Sep 19, 20240.05000.05000.05000.05000.0500-
Sep 18, 20240.05000.05100.05000.05000.0500166,973
Sep 17, 20240.04800.05000.04800.04900.0490218,049
Sep 16, 20240.04900.04900.04800.04800.0480320,032
Sep 13, 20240.04900.05000.04900.04900.049052,175
Sep 12, 20240.05000.05000.04900.04900.049079,699
Sep 11, 20240.05200.05200.05000.05000.05001,114,739
Sep 10, 20240.05000.05000.05000.05000.0500-
Sep 9, 20240.05000.05000.05000.05000.0500-
Sep 6, 20240.04900.05000.04700.05000.0500126,912
Sep 5, 20240.04900.05000.04900.04900.0490135,000
Sep 4, 20240.05000.05000.04800.05000.0500222,440
Sep 3, 20240.05000.05000.05000.05000.0500448
Sep 2, 20240.04900.04900.04900.04900.049038
Aug 30, 20240.05000.05000.04800.04800.048023,994
Aug 29, 20240.04700.05000.04700.05000.050016,000
Aug 28, 20240.04900.04900.04700.04700.0470339,371
Aug 27, 20240.04900.05000.04900.05000.0500388,862
Aug 26, 20240.05000.05000.05000.05000.0500116,500
Aug 23, 20240.04900.05000.04900.05000.0500353,184
Aug 22, 20240.04900.04900.04700.04900.0490362,831
Aug 21, 20240.04600.04900.04600.04900.049035,847
Aug 20, 20240.04900.04900.04600.04600.0460134,429
Aug 19, 20240.04200.04900.04200.04900.0490275,103
Aug 16, 20240.03800.04200.03800.04100.0410356,197
Aug 15, 20240.02600.03800.02600.03800.0380935,627
Aug 14, 20240.02600.02600.02600.02600.02606,888
Aug 13, 20240.02600.02600.02600.02600.0260-
Aug 12, 20240.02600.02600.02600.02600.0260-
Aug 9, 20240.02600.02600.02600.02600.026038,461
Aug 8, 20240.02600.02600.02600.02600.0260-
Aug 7, 20240.02500.02600.02500.02600.0260104,901
Aug 6, 20240.02500.02500.02500.02500.025028
Aug 5, 20240.02500.02500.02500.02500.0250-
Aug 2, 20240.02500.02500.02500.02500.02507,942
Aug 1, 20240.02500.02500.02500.02500.0250152,141
Jul 31, 20240.02400.02400.02400.02400.0240-
Jul 30, 20240.02400.02400.02400.02400.0240-
Jul 29, 20240.02600.02600.02400.02400.024050,755
Jul 26, 20240.02600.02600.02600.02600.026027
Jul 25, 20240.02600.02600.02600.02600.0260-
Jul 24, 20240.02600.02600.02600.02600.0260-
Jul 23, 20240.02600.02600.02600.02600.0260-
Jul 22, 20240.02600.02600.02600.02600.0260378
Jul 19, 20240.02600.02600.02600.02600.0260412
Jul 18, 20240.02600.02600.02600.02600.0260-
Jul 17, 20240.02600.02600.02600.02600.026078,461
Jul 16, 20240.02600.02600.02600.02600.026010,246
Jul 15, 20240.02700.02700.02700.02700.027038,436
Jul 12, 20240.02600.02600.02600.02600.0260-
Jul 11, 20240.02600.02600.02600.02600.0260177,557
Jul 10, 20240.02500.02500.02500.02500.025040,000
Jul 9, 20240.02500.02500.02500.02500.0250-
Jul 8, 20240.02500.02500.02500.02500.0250-
Jul 5, 20240.02500.02500.02500.02500.0250-
Jul 4, 20240.02500.02500.02500.02500.0250-
Jul 3, 20240.02500.02500.02500.02500.0250-
Jul 2, 20240.02500.02500.02500.02500.0250-
Jul 1, 20240.02400.02500.02400.02500.0250149,747
Jun 28, 20240.02200.02200.02200.02200.0220-
Jun 27, 20240.02200.02200.02200.02200.02206,676
Jun 26, 20240.02200.02200.02200.02200.0220-
Jun 25, 20240.02200.02200.02200.02200.0220-
Jun 24, 20240.02400.02400.02200.02200.0220254,844
Jun 21, 20240.02300.02300.02300.02300.023032
Jun 20, 20240.02300.02300.02300.02300.0230-
Jun 19, 20240.02300.02300.02300.02300.0230-
Jun 18, 20240.02300.02300.02300.02300.0230-
Jun 17, 20240.02300.02300.02300.02300.0230-
Jun 14, 20240.02300.02300.02300.02300.023033
Jun 13, 20240.02400.02400.02400.02400.0240-
Jun 12, 20240.02400.02400.02400.02400.0240-
Jun 11, 20240.02500.02500.02400.02400.0240101,806
Jun 7, 20240.02500.02500.02500.02500.025030
Jun 6, 20240.02500.02500.02500.02500.0250-
Jun 5, 20240.02500.02500.02500.02500.0250-
Jun 4, 20240.02500.02500.02500.02500.0250-
Jun 3, 20240.02500.02500.02500.02500.0250-
May 31, 20240.02500.02500.02500.02500.0250-
May 30, 20240.02500.02500.02500.02500.0250-
May 29, 20240.02500.02500.02500.02500.02507,372
May 28, 20240.02200.02200.02200.02200.0220-
May 27, 20240.02200.02200.02200.02200.0220-
May 24, 20240.02200.02200.02200.02200.0220-
May 23, 20240.02200.02200.02200.02200.02205
May 22, 20240.02200.02200.02200.02200.022050,000
May 21, 20240.02200.02200.02200.02200.0220-
May 20, 20240.02200.02200.02200.02200.022060,000
May 17, 20240.02100.02100.02000.02000.02008,427
May 16, 20240.02100.02100.02100.02100.0210101,114
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02000.02000.02000.02000.0200-
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.020041,278
May 6, 20240.02000.02000.01500.01700.0170818,883
May 3, 20240.02300.02300.02100.02200.0220265,934
May 2, 20240.02700.02700.02700.02700.0270-
May 1, 20240.02700.02700.02700.02700.0270-
Apr 30, 20240.02700.02700.02700.02700.0270-
Apr 29, 20240.02700.02700.02700.02700.0270-
Apr 26, 20240.02400.02700.02400.02700.027086,586
Apr 24, 20240.02400.02400.02400.02400.024015,014
Apr 23, 20240.02400.02400.02400.02400.024010,000
Apr 22, 20240.02400.02400.02400.02400.024017
Apr 19, 20240.02200.02200.02200.02200.0220-
Apr 18, 20240.02200.02200.02200.02200.0220-
Apr 17, 20240.02200.02200.02200.02200.0220-
Apr 16, 20240.02200.02200.02200.02200.0220-
Apr 15, 20240.02200.02200.02200.02200.0220-
Apr 12, 20240.02200.02200.02200.02200.022039,070
Apr 11, 20240.02300.02300.02200.02200.0220300,000
Apr 10, 20240.02300.02300.02300.02300.023099,000
Apr 9, 20240.02300.02300.02300.02300.02301,000
Apr 8, 20240.02200.02200.02200.02200.0220-

Related Tickers

OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
LAT.AX Latitude 66 Limited
0.0550
-6.78%
 
GSM.AX Golden State Mining Limited
0.0080
0.00%
 
TMB.AX Tambourah Metals Limited
0.0280
-12.50%
 
MBK.AX Metal Bank Limited
0.0140
0.00%
 
RAU.AX Resouro Strategic Metals Inc.
0.2100
0.00%
 
NPM.AX NewPeak Metals Limited
0.0120
0.00%
 
MDI.AX Middle Island Resources Limited
0.0160
-5.88%
 
NES.AX Nelson Resources Limited
0.0020
0.00%
 
CTN.AX Catalina Resources Ltd
0.0020
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.