Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Native Mineral Resources Holdings Limited (NMR.AX)

Compare
0.1400
+0.0200
+(16.67%)
At close: 4:10:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.13000.15000.12750.14000.14005,363,607
Apr 14, 20250.11500.12500.11500.12000.12001,590,058
Apr 11, 20250.11000.11500.11000.11000.1100249,475
Apr 10, 20250.10500.11500.10000.10500.10501,149,397
Apr 9, 20250.10000.10750.09500.09900.09901,709,669
Apr 8, 20250.10000.11500.09900.09900.09902,960,559
Apr 7, 20250.09900.10500.08000.09800.09808,623,082
Apr 4, 20250.11000.11500.10250.11500.11501,560,978
Apr 3, 20250.10500.11750.10000.11000.11003,512,863
Apr 2, 20250.09200.10500.09200.10500.10504,935,075
Apr 1, 20250.08700.09400.08700.09100.09102,084,313
Mar 31, 20250.08800.09700.08800.08900.08902,976,320
Mar 28, 20250.08100.08800.08100.08700.08703,666,455
Mar 27, 20250.08000.08200.08000.08100.08101,468,849
Mar 26, 20250.07900.07900.07800.07900.0790958,496
Mar 25, 20250.07900.08000.07800.07800.07801,542,424
Mar 24, 20250.07700.08000.07700.07800.07801,666,395
Mar 21, 20250.07800.07800.07500.07700.0770396,907
Mar 20, 20250.07250.07700.07250.07700.07701,188,843
Mar 19, 20250.07300.07500.07000.07200.07202,024,293
Mar 18, 20250.07400.07500.07200.07300.07301,078,346
Mar 17, 20250.07000.07400.06800.07400.07403,321,549
Mar 14, 20250.07000.07000.06800.07000.0700361,868
Mar 13, 20250.06500.06700.06300.06700.0670352,184
Mar 12, 20250.06700.06800.06400.06500.0650540,048
Mar 11, 20250.07000.07000.06500.06800.06801,263,576
Mar 10, 20250.06700.07000.06600.07000.0700652,111
Mar 7, 20250.06800.06900.06600.06600.0660785,959
Mar 6, 20250.07000.07000.06600.06800.0680275,117
Mar 5, 20250.07000.07100.06700.06700.0670428,961
Mar 4, 20250.07500.07500.07000.07100.0710829,176
Mar 3, 20250.07800.07800.07500.07700.07701,110,731
Feb 28, 20250.07500.07800.07200.07500.07501,450,159
Feb 27, 20250.07500.07600.07200.07500.0750777,200
Feb 26, 20250.08000.08400.07000.07000.07001,598,067
Feb 25, 20250.06800.07700.06700.07700.07701,371,403
Feb 24, 20250.06800.06800.06300.06700.06701,972,850
Feb 21, 20250.06800.07300.06600.06600.06601,433,713
Feb 20, 20250.06800.06800.06000.06400.06404,040,319
Feb 19, 20250.08600.08600.06700.06800.06803,955,921
Feb 18, 20250.08400.09600.07600.08300.08307,293,645
Feb 17, 20250.07100.08400.07100.08400.08403,282,503
Feb 14, 20250.07000.07400.06700.06700.06702,711,625
Feb 13, 20250.06000.07000.06000.06700.06702,722,782
Feb 12, 20250.06300.06300.05200.05700.05701,819,697
Feb 11, 20250.05800.06700.05800.06200.06202,177,531
Feb 10, 20250.05600.05700.05400.05700.0570909,871
Feb 7, 20250.05500.05700.05300.05500.05502,042,555
Feb 6, 20250.05400.05700.05100.05500.05504,000,592
Feb 5, 20250.04600.05600.04600.05100.05103,355,773
Feb 4, 20250.04200.04600.04200.04600.0460637,896
Feb 3, 20250.04200.04500.04100.04400.04401,024,955
Jan 31, 20250.04500.04500.04100.04100.04101,774,636
Jan 30, 20250.04500.04600.04500.04600.0460225,823
Jan 29, 20250.04500.04600.04400.04400.04401,033,377
Jan 28, 20250.04600.04900.04500.04500.0450942,310
Jan 24, 20250.04300.04300.04300.04300.043042,667
Jan 23, 20250.04000.04200.04000.04200.0420637,369
Jan 22, 20250.04200.04200.03700.04000.04001,327,524
Jan 21, 20250.04300.04300.04200.04200.04201,043,060
Jan 20, 20250.04600.04600.04300.04300.04301,034,456
Jan 17, 20250.04500.04500.04500.04500.0450418,643
Jan 16, 20250.04200.04600.04200.04400.04403,565,108
Jan 15, 20250.04000.04100.04000.04100.04103,776,585
Jan 14, 20250.04000.04000.03900.03900.0390207,500
Jan 13, 20250.04000.04000.04000.04000.040012,525
Jan 10, 20250.04000.04000.04000.04000.0400375,000
Jan 9, 20250.03700.04100.03700.04100.0410667,475
Jan 8, 20250.04000.04000.04000.04000.0400-
Jan 7, 20250.04200.04200.04000.04000.0400441,745
Jan 6, 20250.04000.04200.03900.04100.0410640,612
Jan 3, 20250.03900.04000.03900.04000.04001,154,918
Jan 2, 20250.03900.03900.03900.03900.0390195,384
Dec 31, 20240.04000.04000.03900.03900.0390228,552
Dec 30, 20240.04000.04300.03900.04000.04001,653,403
Dec 27, 20240.03900.04000.03900.03900.0390660,293
Dec 24, 20240.03900.03900.03800.03900.0390668,184
Dec 23, 20240.03900.04400.03900.04000.04004,793,649
Dec 20, 20240.03800.03900.03500.03800.03801,775,792
Dec 19, 20240.03600.03700.03400.03700.0370940,329
Dec 18, 20240.03500.03700.03400.03400.03401,110,254
Dec 17, 20240.03100.03500.03100.03500.03501,440,027
Dec 16, 20240.03150.03200.03100.03100.0310484,369
Dec 13, 20240.03100.03200.03100.03100.0310305,000
Dec 12, 20240.03300.03300.03200.03300.033096,921
Dec 11, 20240.03100.03100.03100.03100.031084,667
Dec 10, 20240.02900.02900.02900.02900.029025,969
Dec 9, 20240.03200.03200.03100.03200.0320528,610
Dec 6, 20240.03200.03200.03200.03200.0320159,000
Dec 5, 20240.03200.03200.03000.03000.0300223,093
Dec 4, 20240.03000.03000.03000.03000.0300293,955
Dec 3, 20240.03200.03200.03200.03200.0320140,481
Dec 2, 20240.03200.03300.03200.03200.0320747,079
Nov 29, 20240.03450.03450.03300.03300.0330132,220
Nov 28, 20240.03500.03500.03500.03500.0350349,999
Nov 27, 20240.03400.03400.03300.03300.0330520,772
Nov 26, 20240.03700.03700.03500.03500.0350452,746
Nov 25, 20240.03800.03800.03600.03700.0370908,232
Nov 22, 20240.03800.03900.03650.03800.03801,952,800
Nov 21, 20240.03600.03800.03600.03700.03702,729,372
Nov 20, 20240.03700.03700.03600.03600.0360596,839
Nov 19, 20240.03900.03900.03700.03800.03801,409,963
Nov 18, 20240.03800.04000.03700.03700.03701,702,891
Nov 15, 20240.03900.03900.03800.03900.03901,875,439
Nov 14, 20240.03900.03900.03800.03900.0390607,549
Nov 13, 20240.04000.04000.03900.03900.0390908,492
Nov 12, 20240.04000.04000.03900.04000.04003,885,934
Nov 11, 20240.03500.03500.03500.03500.0350-
Nov 8, 20240.03900.04800.03500.03500.03505,833,604
Nov 7, 20240.03200.03200.03200.03200.0320-
Nov 6, 20240.03200.03200.03200.03200.0320-
Nov 5, 20240.03200.03200.03200.03200.0320-
Nov 4, 20240.03200.03200.03200.03200.0320-
Nov 1, 20240.03200.03200.03200.03200.0320-
Oct 31, 20240.03200.03200.03200.03200.0320-
Oct 30, 20240.03200.03200.03200.03200.0320138,845
Oct 29, 20240.03200.03200.03100.03100.0310377,170
Oct 28, 20240.03400.03500.03400.03500.0350560,226
Oct 25, 20240.03500.03500.03400.03400.0340503,483
Oct 24, 20240.03450.03700.03450.03600.0360248,000
Oct 23, 20240.03400.03500.03200.03400.0340840,447
Oct 22, 20240.03500.03500.03500.03500.035032,433
Oct 21, 20240.03400.03600.03400.03400.0340119,999
Oct 18, 20240.03300.03500.03300.03500.0350731,186
Oct 17, 20240.03500.03600.03300.03300.0330347,442
Oct 16, 20240.03600.03600.03600.03600.036034,612
Oct 15, 20240.03200.03500.03200.03500.03501,321,276
Oct 14, 20240.03000.03200.03000.03100.03102,032,573
Oct 11, 20240.03100.03100.03100.03100.0310571,172
Oct 10, 20240.02900.03100.02800.03100.03101,201,595
Oct 9, 20240.02600.02900.02600.02700.0270891,582
Oct 8, 20240.02500.02500.02500.02500.02501,040,071
Oct 7, 20240.02300.02600.02300.02500.02501,094,677
Oct 4, 20240.02200.02200.02100.02200.022080,121
Oct 3, 20240.02200.02200.02200.02200.0220144,775
Oct 2, 20240.02200.02200.02200.02200.0220265,914
Oct 1, 20240.02000.02000.02000.02000.0200940,000
Sep 30, 20240.02100.02100.02000.02000.0200225,066
Sep 27, 20240.02200.02200.02100.02100.0210393,996
Sep 26, 20240.02200.02300.02200.02300.0230177,233
Sep 25, 20240.02300.02300.02300.02300.0230126,353
Sep 24, 20240.02200.02300.02200.02300.0230249,312
Sep 23, 20240.02000.02200.02000.02000.02001,142,022
Sep 20, 20240.02000.02100.02000.02100.021084,275
Sep 19, 20240.02100.02100.02100.02100.0210-
Sep 18, 20240.02100.02100.02100.02100.0210125,800
Sep 17, 20240.01900.02000.01900.02000.0200393,599
Sep 16, 20240.01900.02100.01900.02100.0210523,936
Sep 13, 20240.02000.02000.02000.02000.02002,454
Sep 12, 20240.02100.02100.02100.02100.021023,392
Sep 11, 20240.02100.02100.02100.02100.0210-
Sep 10, 20240.02100.02100.02100.02100.02105,608
Sep 9, 20240.02200.02200.01900.02100.0210629,585
Sep 6, 20240.02300.02300.02300.02300.0230-
Sep 5, 20240.02300.02300.02300.02300.0230-
Sep 4, 20240.02300.02300.02300.02300.0230-
Sep 3, 20240.02600.02600.02300.02300.0230378,476
Sep 2, 20240.02200.02600.02200.02600.0260143,340
Aug 30, 20240.02100.02100.02100.02100.0210-
Aug 29, 20240.02200.02200.02100.02100.021034,621
Aug 28, 20240.02100.02100.02100.02100.021017,363
Aug 27, 20240.02100.02200.02100.02100.0210510,652
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.0200195,537
Aug 22, 20240.02000.02000.01800.01800.018051,661
Aug 21, 20240.01900.02100.01900.02100.0210238,409
Aug 20, 20240.02100.02100.02100.02100.0210-
Aug 19, 20240.02100.02100.02100.02100.0210-
Aug 16, 20240.02000.02100.01900.02100.0210691,070
Aug 15, 20240.02000.02000.02000.02000.0200904,743
Aug 14, 20240.01900.01900.01900.01900.019052,631
Aug 13, 20240.01950.01950.01950.01950.019579,752
Aug 12, 20240.01900.01900.01900.01900.019019,427
Aug 9, 20240.01800.01800.01800.01800.0180-
Aug 8, 20240.01800.01800.01700.01800.0180800,000
Aug 7, 20240.01800.01800.01800.01800.018080,000
Aug 6, 20240.02000.02000.01900.02000.0200367,577
Aug 5, 20240.02200.02200.02000.02000.0200609,260
Aug 2, 20240.02100.02100.02100.02100.021045,930
Aug 1, 20240.02200.02200.02200.02200.022013,168
Jul 31, 20240.02200.02300.02200.02200.0220362,243
Jul 30, 20240.02000.02000.01900.02000.0200290,600
Jul 29, 20240.02000.02000.02000.02000.020025,000
Jul 26, 20240.02000.02000.02000.02000.0200714,142
Jul 25, 20240.02000.02100.02000.02000.0200200,482
Jul 24, 20240.02300.02300.02000.02000.0200443,305
Jul 23, 20240.02300.02800.02300.02800.028067,082
Jul 22, 20240.02200.02200.02200.02200.0220-
Jul 19, 20240.02000.02200.02000.02200.0220367,290
Jul 18, 20240.02000.02400.02000.02000.0200295,137
Jul 17, 20240.02000.02100.01800.02000.0200652,370
Jul 16, 20240.02000.02000.02000.02000.0200-
Jul 15, 20240.02000.02000.02000.02000.0200-
Jul 12, 20240.02000.02000.01900.02000.0200113,880
Jul 11, 20240.02000.02000.02000.02000.0200265,762
Jul 10, 20240.01900.01900.01900.01900.0190-
Jul 9, 20240.01900.01900.01900.01900.0190-
Jul 8, 20240.01900.01900.01900.01900.019031,217
Jul 5, 20240.02000.02200.01900.01900.0190198,001
Jul 4, 20240.02100.02100.02100.02100.0210-
Jul 3, 20240.02100.02100.02100.02100.0210-
Jul 2, 20240.02100.02100.02100.02100.0210-
Jul 1, 20240.02100.02100.02100.02100.0210154,668
Jun 28, 20240.02500.02500.02500.02500.0250-
Jun 27, 20240.02500.02500.02500.02500.0250-
Jun 26, 20240.02500.02500.02500.02500.025011,820
Jun 25, 20240.02500.02500.02500.02500.0250-
Jun 24, 20240.02500.02500.02500.02500.0250100,119
Jun 21, 20240.02400.02400.02400.02400.0240-
Jun 20, 20240.02600.02600.02400.02400.024030,000
Jun 19, 20240.03000.03000.03000.03000.030016,700
Jun 18, 20240.03000.03000.02600.02600.0260110,000
Jun 17, 20240.03400.03400.03400.03400.0340-
Jun 14, 20240.03400.03400.03400.03400.0340-
Jun 13, 20240.03400.03400.03400.03400.0340-
Jun 12, 20240.03400.03400.03400.03400.0340-
Jun 11, 20240.03400.03400.03400.03400.0340-
Jun 7, 20240.03400.03400.03400.03400.0340-
Jun 6, 20240.03400.03400.03400.03400.034029,411
Jun 5, 20240.03400.03400.03400.03400.0340-
Jun 4, 20240.03650.03700.03400.03400.0340507,722
Jun 3, 20240.03500.03500.03500.03500.0350280,168
May 31, 20240.03600.03600.03200.03600.0360702,739
May 30, 20240.03900.03900.03600.03700.0370638,000
May 29, 20240.04200.04200.03700.03800.0380787,963
May 28, 20240.04000.04200.04000.04000.0400109,309
May 27, 20240.03600.04100.03600.03800.03801,358,890
May 24, 20240.03500.03600.03400.03600.0360746,710
May 23, 20240.03500.03500.03400.03400.0340445,906
May 22, 20240.03000.03400.03000.03400.0340779,431
May 21, 20240.02900.02900.02900.02900.029026,038
May 20, 20240.02600.03200.02600.02900.0290870,104
May 17, 20240.02500.02500.02500.02500.0250798,261
May 16, 20240.02200.02200.02200.02200.022071,656
May 15, 20240.02200.02200.02200.02200.0220100,000
May 14, 20240.02100.02200.02100.02200.022091,730
May 13, 20240.02200.02200.01900.01900.0190186,731
May 10, 20240.02200.02200.02200.02200.0220-
May 9, 20240.01900.02200.01900.02200.0220435,767
May 8, 20240.01900.01900.01900.01900.019079,927
May 7, 20240.02000.02000.01900.01900.019086,057
May 6, 20240.01800.01800.01800.01800.0180250,496
May 3, 20240.02000.02000.01700.01900.0190881,558
May 2, 20240.02000.02000.01900.02000.0200286,908
May 1, 20240.02000.02400.02000.02400.0240158,635
Apr 30, 20240.01800.02400.01800.02400.0240179,526
Apr 29, 20240.02200.02400.02000.02000.0200878,214
Apr 26, 20240.02700.02700.02000.02000.0200411,272
Apr 24, 20240.02500.02500.02300.02500.0250696,877
Apr 23, 20240.02500.02500.02300.02300.0230225,145
Apr 22, 20240.02800.02800.02800.02800.02806,356
Apr 19, 20240.02800.02800.02800.02800.0280-
Apr 18, 20240.02800.02800.02800.02800.0280-
Apr 17, 20240.02800.02800.02400.02800.028076,056
Apr 16, 20240.02800.02800.02800.02800.0280-
Apr 15, 20240.02800.02800.02500.02800.0280188,480

Related Tickers

WA8.AX Warriedar Resources Limited
0.0700
+4.48%
 
C29.AX C29 Metals Limited
0.0400
0.00%
 
EMC.AX Everest Metals Corporation Ltd
0.1600
0.00%
 
DRX.AX Diatreme Resources Limited
0.0200
+5.26%
 
SRZ.AX Stellar Resources Limited
0.0160
0.00%
 
CR3.AX Core Energy Minerals Ltd
0.0130
-13.33%
 
SGQ.AX St George Mining Limited
0.0250
+31.58%
 
S2R.AX S2 Resources Ltd
0.1000
+4.17%
 
LGM.AX Legacy Minerals Holdings Limited
0.2450
-19.67%
 
ENR.AX Encounter Resources Limited
0.1950
+2.63%