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

ASX - Delayed Quote AUD

North Stawell Minerals Limited (NSM.AX)

0.0420
-0.0030
(-6.67%)
At close: 2:39:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.04500.04500.04200.04200.0420604,280
May 2, 20250.04000.04500.04000.04500.04501,104,657
May 1, 20250.04100.04300.04100.04200.042081,895
Apr 30, 20250.03800.04100.03800.04100.0410174,028
Apr 29, 20250.03800.03800.03700.03800.03801,912,531
Apr 28, 20250.04100.04100.04000.04000.0400762,729
Apr 24, 20250.04000.04100.03900.04100.0410306,697
Apr 23, 20250.04300.04500.03900.04000.04001,454,882
Apr 22, 20250.03900.04200.03900.04100.04103,800,551
Apr 17, 20250.03900.03900.03800.03800.0380136,980
Apr 16, 20250.03800.03800.03700.03700.0370302,503
Apr 15, 20250.03600.03900.03600.03900.039067,944
Apr 14, 20250.03000.03900.03000.03400.0340985,641
Apr 11, 20250.03450.03900.03400.03700.0370296,110
Apr 10, 20250.03500.03550.03500.03550.0355276,319
Apr 9, 20250.03700.03700.03500.03500.0350150,039
Apr 8, 20250.03500.03600.03500.03600.036039,417
Apr 7, 20250.03800.03800.03500.03500.0350661,355
Apr 4, 20250.03800.03800.03700.03800.0380293,676
Apr 3, 20250.04300.04400.03900.03900.0390514,749
Apr 2, 20250.03900.03900.03900.03900.0390-
Apr 1, 20250.03900.03900.03900.03900.0390-
Mar 31, 20250.03900.03900.03900.03900.0390161,730
Mar 28, 20250.03800.03900.03800.03900.0390379,938
Mar 27, 20250.03900.03900.03500.03600.03601,316,178
Mar 26, 20250.04000.04000.03900.03900.0390898,897
Mar 25, 20250.04700.04700.04200.04200.042070,019
Mar 24, 20250.04700.04700.04700.04700.047082
Mar 21, 20250.04700.05000.04400.04800.0480290,345
Mar 20, 20250.03900.05300.03900.04700.04705,381,480
Mar 19, 20250.03800.04000.03400.04000.04001,434,116
Mar 18, 20250.03800.03900.03200.03200.0320330,323
Mar 17, 20250.03600.04200.03600.03600.03601,917,571
Mar 14, 20250.03200.03600.03200.03600.0360946,850
Mar 13, 20250.03300.03500.03300.03500.0350924,419
Mar 12, 20250.02800.03300.02800.03300.0330469,856
Mar 11, 20250.03000.03000.03000.03000.030040,000
Mar 10, 20250.03200.03200.03200.03200.032014,352
Mar 7, 20250.03000.03300.03000.03300.0330345,903
Mar 6, 20250.02900.03000.02800.03000.0300311,996
Mar 5, 20250.03000.03200.03000.03000.0300354,567
Mar 4, 20250.02900.02900.02900.02900.02905,337
Mar 3, 20250.03000.03000.02900.02900.029043,042
Feb 28, 20250.03000.03000.02900.02900.0290332,036
Feb 27, 20250.03000.03000.03000.03000.0300372,346
Feb 26, 20250.02700.03000.02700.03000.0300513,231
Feb 25, 20250.02600.02700.02600.02700.0270221,137
Feb 24, 20250.02600.02600.02500.02500.0250403,977
Feb 21, 20250.02800.02800.02700.02700.0270881,111
Feb 20, 20250.02500.03000.02500.02900.02901,878,848
Feb 19, 20250.02500.02500.02400.02500.02501,123,242
Feb 18, 20250.02300.02500.02300.02500.02501,007,863
Feb 17, 20250.02200.02300.02200.02300.0230316,477
Feb 14, 20250.02200.02200.02100.02100.021065,523
Feb 13, 20250.02000.02000.02000.02000.0200668,135
Feb 12, 20250.02000.02000.02000.02000.0200225,000
Feb 11, 20250.02000.02000.02000.02000.020025,000
Feb 10, 20250.02000.02000.02000.02000.0200-
Feb 7, 20250.02000.02000.02000.02000.0200-
Feb 6, 20250.02000.02000.02000.02000.0200-
Feb 5, 20250.02000.02000.02000.02000.0200342,920
Feb 4, 20250.01800.02000.01800.02000.0200541,057
Feb 3, 20250.01800.01800.01800.01800.0180-
Jan 31, 20250.01800.01800.01800.01800.01805,844
Jan 30, 20250.01800.01800.01800.01800.0180500,000
Jan 29, 20250.02000.02000.02000.02000.0200-
Jan 28, 20250.02000.02000.02000.02000.0200-
Jan 24, 20250.02000.02000.02000.02000.0200929
Jan 23, 20250.02000.02000.02000.02000.0200-
Jan 22, 20250.02000.02000.02000.02000.0200-
Jan 21, 20250.02000.02000.02000.02000.0200102,000
Jan 20, 20250.02000.02000.02000.02000.0200-
Jan 17, 20250.02000.02000.02000.02000.0200-
Jan 16, 20250.01800.02000.01800.02000.0200683,660
Jan 15, 20250.01700.01800.01700.01800.018011,182
Jan 14, 20250.01600.01800.01600.01800.0180214,740
Jan 13, 20250.01600.01600.01600.01600.0160-
Jan 10, 20250.01600.01600.01600.01600.0160-
Jan 9, 20250.01600.01600.01600.01600.0160175,000
Jan 8, 20250.01600.01600.01600.01600.016040,337
Jan 7, 20250.01600.01600.01600.01600.016040,000
Jan 6, 20250.01600.01600.01600.01600.0160-
Jan 3, 20250.01600.01600.01600.01600.0160-
Jan 2, 20250.01600.01600.01600.01600.0160-
Dec 31, 20240.01600.01600.01600.01600.0160-
Dec 30, 20240.01600.01600.01600.01600.0160-
Dec 27, 20240.01600.01600.01600.01600.016050,000
Dec 24, 20240.01700.01700.01700.01700.0170-
Dec 23, 20240.01600.01700.01600.01700.0170361,375
Dec 20, 20240.01600.01600.01600.01600.0160-
Dec 19, 20240.01600.01600.01600.01600.016060,000
Dec 18, 20240.01500.01500.01500.01500.015045,637
Dec 17, 20240.01500.01500.01500.01500.0150-
Dec 16, 20240.01500.01500.01500.01500.0150-
Dec 13, 20240.01700.01700.01500.01500.0150814,839
Dec 12, 20240.01800.01800.01800.01800.0180-
Dec 11, 20240.01800.01800.01800.01800.018020,965
Dec 10, 20240.01900.01900.01900.01900.0190-
Dec 9, 20240.01600.01900.01500.01900.0190963,160
Dec 6, 20240.01700.01700.01700.01700.017053,078
Dec 5, 20240.01700.01800.01700.01800.0180275,722
Dec 4, 20240.01800.01800.01800.01800.0180-
Dec 3, 20240.01800.01800.01800.01800.0180648,395
Dec 2, 20240.01700.01800.01500.01700.01701,066,755
Nov 29, 20240.01650.01700.01600.01700.01701,180,000
Nov 28, 20240.01600.01600.01500.01500.015075,917
Nov 27, 20240.01400.01700.01400.01700.01701,571,637
Nov 26, 20240.01300.01400.01300.01400.0140167,039
Nov 25, 20240.01100.01100.01100.01100.0110-
Nov 22, 20240.01100.01100.01100.01100.0110-
Nov 21, 20240.01100.01100.01100.01100.0110-
Nov 20, 20240.01100.01100.01100.01100.0110212,120
Nov 19, 20240.01200.01200.01200.01200.01201,346,923
Nov 18, 20240.01400.01400.01400.01400.0140-
Nov 15, 20240.01400.01400.01400.01400.0140375,675
Nov 14, 20240.01200.01300.01200.01300.01301,408,722
Nov 13, 20240.01300.01300.01300.01300.013028,610
Nov 12, 20240.01300.01400.01300.01400.0140171,390
Nov 11, 20240.01400.01400.01400.01400.0140-
Nov 8, 20240.01400.01400.01400.01400.0140225,720
Nov 7, 20240.01400.01400.01400.01400.0140-
Nov 6, 20240.01200.01400.01200.01400.0140934,130
Nov 5, 20240.01200.01200.01200.01200.0120370,000
Nov 4, 20240.01300.01300.01300.01300.0130-
Nov 1, 20240.01300.01300.01200.01300.01303,180,262
Oct 31, 20240.01400.01400.01400.01400.014040,000
Oct 30, 20240.01400.01400.01400.01400.0140542,556
Oct 29, 20240.01450.01450.01450.01450.014522,222
Oct 28, 20240.01500.01500.01400.01400.0140286,666
Oct 25, 20240.01400.01500.01400.01400.01401,742,370
Oct 24, 20240.01500.01500.01400.01400.0140832,489
Oct 23, 20240.01500.01500.01400.01500.01501,131,793
Oct 22, 20240.01600.01600.01400.01600.01603,296,481
Oct 21, 20240.02200.02200.01900.02000.02002,999,887
Oct 18, 20240.03000.03500.03000.03500.0350575,098
Oct 17, 20240.02200.03100.02200.03000.0300483,041
Oct 16, 20240.02400.02500.02200.02200.0220372,181
Oct 15, 20240.02100.02200.02100.02200.0220227,000
Oct 14, 20240.02300.02400.02300.02400.0240138,218
Oct 11, 20240.01500.01900.01500.01900.0190186,541
Oct 10, 20240.01400.01400.01400.01400.0140-
Oct 9, 20240.01400.01400.01400.01400.014010,000
Oct 8, 20240.01400.01400.01400.01400.0140-
Oct 7, 20240.01400.01400.01400.01400.0140-
Oct 4, 20240.01400.01400.01400.01400.0140-
Oct 3, 20240.01400.01400.01400.01400.0140-
Oct 2, 20240.01400.01400.01400.01400.0140-
Oct 1, 20240.01400.01400.01400.01400.014040,000
Sep 30, 20240.01800.01800.01800.01800.018014,320
Sep 27, 20240.01500.01900.01500.01900.0190186,249
Sep 26, 20240.01280.01280.01280.01280.0128-
Sep 25, 20240.01530.01530.01280.01280.0128511,867
Sep 24, 20240.01450.01450.01280.01280.012893,901
Sep 23, 20240.01190.01190.01190.01190.0119-
Sep 20, 20240.01190.01190.01190.01190.0119-
Sep 19, 20240.01190.01190.01190.01190.0119-
Sep 18, 20240.01190.01190.01190.01190.0119-
Sep 17, 20240.01190.01190.01190.01190.011923,478
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.02000.02000.02000.02000.02002,000
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.01800.02000.01600.02000.0200405,244
Sep 5, 20240.01300.01300.01300.01300.0130-
Sep 4, 20240.01200.01300.01200.01300.013081,787
Sep 3, 20240.01200.01200.01200.01200.0120-
Sep 2, 20240.01200.01200.01200.01200.01204,000
Aug 30, 20240.01100.01100.01100.01100.011020,000
Aug 29, 20240.01100.01100.01100.01100.0110-
Aug 28, 20240.01200.01200.01100.01100.0110135,132
Aug 27, 20240.01500.01500.01500.01500.0150-
Aug 26, 20240.01500.01500.01500.01500.0150-
Aug 23, 20240.01500.01500.01500.01500.0150-
Aug 22, 20240.01500.01500.01500.01500.0150-
Aug 21, 20240.01600.01600.01500.01500.0150104,180
Aug 20, 20240.01600.01600.01600.01600.01605,000
Aug 19, 20240.01500.01500.01500.01500.015015,585
Aug 16, 20240.01500.01500.01500.01500.0150-
Aug 15, 20240.01500.01500.01500.01500.01504,000
Aug 14, 20240.01500.01500.01500.01500.0150-
Aug 13, 20240.01500.01500.01500.01500.0150-
Aug 12, 20240.01500.01500.01500.01500.01503,368
Aug 9, 20240.01500.01500.01500.01500.01501,200
Aug 8, 20240.01500.01500.01500.01500.0150-
Aug 7, 20240.01600.01600.01500.01500.0150123,172
Aug 6, 20240.01900.01900.01600.01600.0160226,267
Aug 5, 20240.01800.01800.01800.01800.018030
Aug 2, 20240.01500.01900.01500.01900.0190110,000
Aug 1, 20240.01500.01500.01500.01500.0150-
Jul 31, 20240.01500.01500.01500.01500.0150-
Jul 30, 20240.01500.01500.01500.01500.0150354,680
Jul 29, 20240.01800.01800.01800.01800.0180-
Jul 26, 20240.01800.01800.01800.01800.018084,681
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.020062,440
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02100.02100.02000.02000.0200100,000
Jul 17, 20240.01800.01800.01800.01800.0180-
Jul 16, 20240.01800.01800.01800.01800.0180-
Jul 15, 20240.01800.01800.01800.01800.018050,000
Jul 12, 20240.01600.01600.01600.01600.016030,000
Jul 11, 20240.01100.01100.01100.01100.0110-
Jul 10, 20240.01100.01100.01100.01100.0110-
Jul 9, 20240.01100.01100.01100.01100.0110-
Jul 8, 20240.01100.01100.01100.01100.0110-
Jul 5, 20240.01100.01100.01100.01100.0110-
Jul 4, 20240.01100.01100.01100.01100.0110-
Jul 3, 20240.01100.01100.01100.01100.0110-
Jul 2, 20240.01100.01100.01100.01100.0110-
Jul 1, 20240.01100.01100.01100.01100.0110220,999
Jun 28, 20240.01100.01100.01100.01100.011033,627
Jun 27, 20240.01200.01200.01200.01200.01201,038
Jun 26, 20240.01600.01600.01500.01500.0150478,962
Jun 25, 20240.01600.01600.01500.01600.0160151,341
Jun 24, 20240.01500.01500.01500.01500.0150-
Jun 21, 20240.01500.01500.01500.01500.0150-
Jun 20, 20240.01600.01600.01500.01500.015087,541
Jun 19, 20240.01600.01600.01600.01600.0160107,310
Jun 18, 20240.02000.02000.02000.02000.0200-
Jun 17, 20240.02700.02700.02000.02000.0200118,969
Jun 14, 20240.02700.02700.02700.02700.027033,518
Jun 13, 20240.02800.02800.02800.02800.0280-
Jun 12, 20240.02800.02800.02800.02800.0280-
Jun 11, 20240.02800.02800.02800.02800.0280-
Jun 7, 20240.02800.02800.02800.02800.0280-
Jun 6, 20240.02800.02800.02800.02800.0280-
Jun 5, 20240.02800.02800.02800.02800.028035,917
Jun 4, 20240.02800.02800.02800.02800.02803,878
Jun 3, 20240.03000.03000.03000.03000.030068,923
May 31, 20240.03100.03100.03100.03100.0310-
May 30, 20240.03100.03100.03100.03100.031032,258
May 29, 20240.03100.03100.03100.03100.03103,550
May 28, 20240.03200.03200.03200.03200.0320-
May 27, 20240.03200.03200.03200.03200.032040,549
May 24, 20240.03300.03300.03300.03300.0330-
May 23, 20240.03300.03300.03300.03300.0330-
May 22, 20240.03300.03300.03300.03300.033029,000
May 21, 20240.03000.03300.03000.03300.033071,513
May 20, 20240.03500.03500.03500.03500.035028,570
May 17, 20240.03800.03800.03800.03800.0380-
May 16, 20240.03800.03800.03800.03800.038034,033
May 15, 20240.03600.03600.03600.03600.0360-
May 14, 20240.03700.03700.03600.03600.0360230,000
May 13, 20240.03600.03600.03600.03600.036029,911
May 10, 20240.03600.03600.03600.03600.03602,497
May 9, 20240.03800.03800.03800.03800.038013,270
May 8, 20240.03800.03800.03800.03800.0380235,550
May 7, 20240.04000.04000.04000.04000.0400-
May 6, 20240.04000.04000.04000.04000.0400-

Related Tickers

FAU.AX First Au Limited
0.0020
0.00%
 
OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0240
0.00%
 
MDI.AX Middle Island Resources Limited
0.0190
+5.56%
 
LAT.AX Latitude 66 Limited
0.0510
-8.93%
 
GNM.AX Great Northern Minerals Limited
0.0140
0.00%
 
KGD.AX Kula Gold Limited
0.0090
+28.57%
 
GSM.AX Golden State Mining Limited
0.0080
+14.29%
 
NME.AX Nex Metals Explorations Limited
0.0270
+3.85%
 
NWM.AX Norwest Minerals Limited
0.0160
+23.08%