ASX - Delayed Quote AUD

North Stawell Minerals Limited (NSM.AX)

0.0200

0.0000

(0.00%)

At close: 4:10:48 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	668,135
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	668,135
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	225,000
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	342,920
Feb 4, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	541,057
Feb 3, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 31, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	5,844
Jan 30, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	500,000
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	929
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	102,000
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	683,660
Jan 15, 2025	0.0170	0.0180	0.0170	0.0180	0.0180	11,182
Jan 14, 2025	0.0160	0.0180	0.0160	0.0180	0.0180	214,740
Jan 13, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 10, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 9, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	175,000
Jan 8, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	40,337
Jan 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	40,000
Jan 6, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 2, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Dec 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 23, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	361,375
Dec 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	60,000
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,637
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	814,839
Dec 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,965
Dec 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 9, 2024	0.0160	0.0190	0.0150	0.0190	0.0190	963,160
Dec 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	53,078
Dec 5, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	275,722
Dec 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	648,395
Dec 2, 2024	0.0170	0.0180	0.0150	0.0170	0.0170	1,066,755
Nov 29, 2024	0.0165	0.0170	0.0160	0.0170	0.0170	1,180,000
Nov 28, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	75,917
Nov 27, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	1,571,637
Nov 26, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	167,039
Nov 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	212,120
Nov 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,346,923
Nov 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	375,675
Nov 14, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,408,722
Nov 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	28,610
Nov 12, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	171,390
Nov 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	225,720
Nov 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 6, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	934,130
Nov 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	370,000
Nov 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 1, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	3,180,262
Oct 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
Oct 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	542,556
Oct 29, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	22,222
Oct 28, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	286,666
Oct 25, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,742,370
Oct 24, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	832,489
Oct 23, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,131,793
Oct 22, 2024	0.0160	0.0160	0.0140	0.0160	0.0160	3,296,481
Oct 21, 2024	0.0220	0.0220	0.0190	0.0200	0.0200	2,999,887
Oct 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	575,098
Oct 17, 2024	0.0220	0.0310	0.0220	0.0300	0.0300	483,041
Oct 16, 2024	0.0240	0.0250	0.0220	0.0220	0.0220	372,181
Oct 15, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	227,000
Oct 14, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	138,218
Oct 11, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	186,541
Oct 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
Oct 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
Sep 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	14,320
Sep 27, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	186,249
Sep 26, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Sep 25, 2024	0.0153	0.0153	0.0128	0.0128	0.0128	511,867
Sep 24, 2024	0.0145	0.0145	0.0128	0.0128	0.0128	93,901
Sep 23, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Sep 20, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Sep 19, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Sep 18, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Sep 17, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	23,478
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 6, 2024	0.0180	0.0200	0.0160	0.0200	0.0200	405,244
Sep 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 4, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	81,787
Sep 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,000
Aug 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
Aug 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 28, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	135,132
Aug 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 21, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	104,180
Aug 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,585
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,368
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,200
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 7, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	123,172
Aug 6, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	226,267
Aug 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	30
Aug 2, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	110,000
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	354,680
Jul 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	84,681
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	62,440
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	100,000
Jul 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
Jul 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	30,000
Jul 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	220,999
Jun 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	33,627
Jun 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,038
Jun 26, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	478,962
Jun 25, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	151,341
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 20, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	87,541
Jun 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	107,310
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0270	0.0270	0.0200	0.0200	0.0200	118,969
Jun 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	33,518
Jun 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	35,917
Jun 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,878
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,923
May 31, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	32,258
May 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,550
May 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
May 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	40,549
May 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	29,000
May 21, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	71,513
May 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,570
May 17, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
May 16, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	34,033
May 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 14, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	230,000
May 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	29,911
May 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,497
May 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	13,270
May 8, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	235,550
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,794
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,150
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,400
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,656
Apr 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Apr 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	219
Apr 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,091
Mar 27, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	26,166
Mar 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 25, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	19,905
Mar 22, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 21, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	93,487
Mar 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 19, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	59,462
Mar 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	38
Mar 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,433
Mar 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	20,000
Mar 13, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	20,000
Mar 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
Mar 8, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	4,110
Mar 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,500
Mar 1, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	417
Feb 26, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	18,750
Feb 23, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	50,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 19, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	40,000
Feb 16, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 15, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 14, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 13, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-

OZZ.AX Ozz Resources Limited

0.0550

0.00%

CDR.AX Codrus Minerals Limited

0.0200

0.00%

SFM.AX Santa Fe Minerals Limited

0.0370

0.00%

ZAG.AX Zuleika Gold Limited

0.0110

-8.33%

WMG.AX Western Mines Group Ltd

0.1300

0.00%

DMG.AX Dragon Mountain Gold Limited

0.0050

0.00%

RBX.AX Resource Base Limited

0.0310

0.00%

LAT.AX Latitude 66 Limited

0.0620

+24.00%

RC1.AX Redcastle Resources Limited

0.0080

-11.11%

GBZ.AX GBM Resources Limited

0.0080

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

North Stawell Minerals Limited (NSM.AX)

Related Tickers