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

ASX - Delayed Quote AUD

Nexus Minerals Limited (NXM.AX)

0.0800
0.0000
(0.00%)
As of April 24 at 4:10:06 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.07200.08000.07200.08000.0800244,478
Apr 23, 20250.07800.07900.07100.07900.07901,422,945
Apr 22, 20250.08000.08000.07600.07800.07801,239,976
Apr 17, 20250.07700.08400.07500.08000.08001,937,629
Apr 16, 20250.07400.07700.07350.07700.07704,138,697
Apr 15, 20250.07500.07500.07400.07500.07501,156,370
Apr 14, 20250.07400.07800.07300.07500.07503,143,650
Apr 11, 20250.07000.07400.06700.07200.07201,141,726
Apr 10, 20250.06500.06800.06300.06600.06601,571,755
Apr 9, 20250.07000.07000.06000.06200.06202,326,476
Apr 8, 20250.07100.07200.06800.07000.07001,067,524
Apr 7, 20250.07300.07300.06500.07100.07102,934,526
Apr 4, 20250.08200.08300.08000.08000.08001,238,711
Apr 3, 20250.08300.08300.08200.08200.08201,427,762
Apr 2, 20250.08400.08500.08000.08200.08201,906,535
Apr 1, 20250.07000.08500.07000.08500.08503,913,609
Mar 31, 20250.07100.07100.06900.06900.06901,898,772
Mar 28, 20250.07400.07400.07000.07000.07002,186,290
Mar 27, 20250.07200.08000.07100.07200.07201,754,631
Mar 26, 20250.07100.07100.06900.07000.0700600,249
Mar 25, 20250.06500.07600.06200.07200.07202,374,172
Mar 24, 20250.07000.07000.06400.06500.06501,366,363
Mar 21, 20250.07300.07300.07300.07300.0730-
Mar 20, 20250.07300.07300.07300.07300.0730-
Mar 19, 20250.06000.10000.06000.07300.07309,808,766
Mar 18, 20250.05900.06000.05900.06000.0600345,334
Mar 17, 20250.05900.06100.05900.06100.0610309,213
Mar 14, 20250.05700.06000.05600.06000.0600764,402
Mar 13, 20250.05600.05700.05600.05600.0560936,456
Mar 12, 20250.05600.05700.05600.05600.05601,166,989
Mar 11, 20250.05600.05600.05600.05600.05601,506,167
Mar 10, 20250.05800.05900.05700.05700.0570189,472
Mar 7, 20250.05900.05900.05900.05900.05908,820
Mar 6, 20250.06100.06100.05800.06000.0600123,148
Mar 5, 20250.05500.06100.05500.06100.0610482,723
Mar 4, 20250.05500.05700.05500.05700.057097,570
Mar 3, 20250.05600.05700.05500.05700.0570299,735
Feb 28, 20250.06200.06200.05500.05600.05601,951,735
Feb 27, 20250.06100.06400.06100.06400.0640192,902
Feb 26, 20250.06100.06100.06000.06000.0600713,747
Feb 25, 20250.06200.06200.06100.06200.0620431,750
Feb 24, 20250.06400.06400.06200.06300.0630177,489
Feb 21, 20250.06600.06700.06200.06600.06601,332,592
Feb 20, 20250.06400.06600.06200.06600.06602,064,611
Feb 19, 20250.06000.06500.06000.06400.0640658,533
Feb 18, 20250.06100.06100.05900.05900.0590359,037
Feb 17, 20250.05800.06600.05800.06200.06201,398,107
Feb 14, 20250.05700.06000.05600.05900.0590601,244
Feb 13, 20250.05800.05900.05500.05500.0550549,378
Feb 12, 20250.06000.06300.05800.05800.05801,728,740
Feb 11, 20250.05600.06300.05600.05800.05805,636,307
Feb 10, 20250.05300.05300.05300.05300.0530122,777
Feb 7, 20250.05400.05400.05400.05400.0540289,482
Feb 6, 20250.05200.05500.05200.05500.0550371,880
Feb 5, 20250.05000.05200.05000.05200.0520950,324
Feb 4, 20250.05200.05400.05200.05200.0520653,238
Feb 3, 20250.05300.05400.05200.05200.0520741,360
Jan 31, 20250.05200.05400.05200.05300.0530491,022
Jan 30, 20250.04600.04900.04600.04900.04901,641,179
Jan 29, 20250.04500.04800.04500.04600.04604,529,269
Jan 28, 20250.04600.04600.04500.04500.04501,974,673
Jan 24, 20250.04700.04700.04600.04600.0460665,252
Jan 23, 20250.04700.04700.04600.04700.047038,890
Jan 22, 20250.04600.04600.04500.04600.0460762,484
Jan 21, 20250.04800.04800.04600.04600.04601,062,005
Jan 20, 20250.04700.04800.04700.04800.0480504,740
Jan 17, 20250.04600.04700.04500.04700.0470102,831
Jan 16, 20250.04800.04800.04400.04500.04506,384,659
Jan 15, 20250.04800.04800.04800.04800.048050,000
Jan 14, 20250.04800.05300.04800.05300.0530273,431
Jan 13, 20250.04800.04800.04700.04800.0480164,362
Jan 10, 20250.04600.04700.04600.04700.0470579,298
Jan 9, 20250.04900.04900.04800.04800.048071,552
Jan 8, 20250.04900.05100.04400.04600.0460837,407
Jan 7, 20250.05100.05300.05100.05100.0510664,191
Jan 6, 20250.05100.05100.05100.05100.0510211,537
Jan 3, 20250.04800.05000.04800.05000.0500400,102
Jan 2, 20250.04500.04500.04500.04500.0450-
Dec 31, 20240.04400.04500.04400.04500.0450103,000
Dec 30, 20240.04400.04500.04400.04500.045066,820
Dec 27, 20240.04600.04600.04400.04400.0440499,345
Dec 24, 20240.04600.04600.04600.04600.0460-
Dec 23, 20240.04600.04600.04400.04600.0460283,062
Dec 20, 20240.04900.04900.04700.04700.047050,572
Dec 19, 20240.04800.04900.04800.04900.0490228,201
Dec 18, 20240.04900.04900.04700.04700.0470156,240
Dec 17, 20240.05000.05000.05000.05000.050071,634
Dec 16, 20240.05000.05300.05000.05300.0530166,239
Dec 13, 20240.05200.05200.05000.05000.0500123,314
Dec 12, 20240.05100.05200.05000.05200.0520405,620
Dec 11, 20240.05300.05300.05000.05000.0500483,083
Dec 10, 20240.05200.05300.05000.05100.0510667,839
Dec 9, 20240.05200.05300.05200.05200.0520564,099
Dec 6, 20240.05400.05400.05300.05300.0530100,000
Dec 5, 20240.05300.05600.05300.05600.0560722,955
Dec 4, 20240.05600.05600.05300.05500.0550504,153
Dec 3, 20240.06000.06000.05500.05600.05601,731,846
Dec 2, 20240.05900.06000.05900.06000.060024,950
Nov 29, 20240.06100.06100.06000.06100.0610151,984
Nov 28, 20240.06200.06200.06000.06000.060055,920
Nov 27, 20240.06000.06000.06000.06000.0600157,651
Nov 26, 20240.06000.06100.06000.06000.0600732,000
Nov 25, 20240.06000.06200.06000.06100.0610124,211
Nov 22, 20240.06200.06500.06000.06000.0600595,680
Nov 21, 20240.06000.06500.06000.06400.06401,972,896
Nov 20, 20240.05400.06000.05400.06000.06001,592,721
Nov 19, 20240.05500.05500.05500.05500.055070,699
Nov 18, 20240.05200.05300.05200.05300.053050,180
Nov 15, 20240.05500.05500.05200.05400.0540558,526
Nov 14, 20240.05800.05800.05600.05700.0570481,159
Nov 13, 20240.06000.06000.05800.05800.0580349,035
Nov 12, 20240.05500.06000.05500.06000.0600484,440
Nov 11, 20240.06400.06900.05700.05700.05702,638,090
Nov 8, 20240.05400.05400.05400.05400.054025,000
Nov 7, 20240.05600.05600.05400.05400.0540157,627
Nov 6, 20240.06000.06000.06000.06000.060016,666
Nov 5, 20240.05900.06200.05900.06200.062096,222
Nov 4, 20240.05700.06000.05700.06000.06002,490,750
Nov 1, 20240.05500.05800.05400.05400.0540370,088
Oct 31, 20240.05500.05700.05500.05500.0550312,355
Oct 30, 20240.05700.05700.05600.05600.0560209,442
Oct 29, 20240.05800.05900.05700.05700.0570108,256
Oct 28, 20240.06000.06000.05800.05800.0580404,877
Oct 25, 20240.06000.06000.05900.05900.0590167,269
Oct 24, 20240.06200.06200.06000.06000.0600981,050
Oct 23, 20240.06200.06500.06200.06200.0620957,450
Oct 22, 20240.06000.06000.05900.06000.0600642,027
Oct 21, 20240.06200.06200.05800.06000.0600963,510
Oct 18, 20240.05700.06400.05700.05700.05701,787,757
Oct 17, 20240.05500.05700.05500.05700.0570624,100
Oct 16, 20240.05500.05800.05500.05500.0550828,994
Oct 15, 20240.05500.05500.05500.05500.0550845,846
Oct 14, 20240.05700.05800.05600.05600.0560250,756
Oct 11, 20240.05500.05800.05500.05800.0580827,691
Oct 10, 20240.05600.05600.05400.05500.05502,598,742
Oct 9, 20240.05500.05500.05500.05500.055036,000
Oct 8, 20240.05900.05900.05400.05500.05501,399,206
Oct 7, 20240.05100.06100.05000.05900.05903,116,647
Oct 4, 20240.04900.04900.04900.04900.0490307,353
Oct 3, 20240.04900.05200.04900.05200.05201,640,900
Oct 2, 20240.05200.05200.05000.05200.0520504,098
Oct 1, 20240.05000.05800.05000.05200.05202,308,513
Sep 30, 20240.04500.04700.04500.04600.0460748,257
Sep 27, 20240.04200.04600.04200.04600.04601,410,630
Sep 26, 20240.04400.04400.04200.04300.0430832,968
Sep 25, 20240.04400.04500.04400.04400.0440640,142
Sep 24, 20240.04300.04400.04300.04400.044062,819
Sep 23, 20240.04500.04500.04200.04400.0440876,826
Sep 20, 20240.04400.04500.04400.04500.0450281,913
Sep 19, 20240.04400.04600.04400.04600.0460107,898
Sep 18, 20240.04200.04200.04200.04200.042017,145
Sep 17, 20240.04300.04600.04100.04600.0460722,316
Sep 16, 20240.04600.04600.04500.04600.0460252,034
Sep 13, 20240.04500.04600.04500.04600.0460424,627
Sep 12, 20240.04300.04500.04300.04500.0450275,598
Sep 11, 20240.04500.04500.04300.04300.043011,933
Sep 10, 20240.04100.04100.04100.04100.041052,034
Sep 9, 20240.04500.04500.04500.04500.0450-
Sep 6, 20240.04100.04500.04100.04500.0450529,535
Sep 5, 20240.04100.04100.04100.04100.0410-
Sep 4, 20240.04100.04100.04100.04100.0410-
Sep 3, 20240.04100.04100.04100.04100.041031,746
Sep 2, 20240.04300.04300.04300.04300.0430-
Aug 30, 20240.04300.04300.04300.04300.043048,611
Aug 29, 20240.04300.04300.04300.04300.043015,528
Aug 28, 20240.04700.04700.04200.04400.0440228,100
Aug 27, 20240.05000.05000.04500.04500.0450296,099
Aug 26, 20240.05000.05100.05000.05100.0510355,898
Aug 23, 20240.05000.05300.05000.05000.0500868,029
Aug 22, 20240.05100.05100.05000.05000.0500655,588
Aug 21, 20240.05100.05100.05000.05000.0500150,000
Aug 20, 20240.04700.05200.04500.04800.04801,087,453
Aug 19, 20240.04000.04700.04000.04700.04701,567,630
Aug 16, 20240.03700.04000.03700.04000.0400456,063
Aug 15, 20240.03600.03600.03600.03600.036080,000
Aug 14, 20240.03500.03700.03500.03700.0370231,957
Aug 13, 20240.03500.03500.03500.03500.035013,697
Aug 12, 20240.03700.03700.03400.03400.0340423,106
Aug 9, 20240.03700.03700.03700.03700.037065,000
Aug 8, 20240.03700.03700.03700.03700.0370248,744
Aug 7, 20240.03600.03900.03600.03650.0365457,841
Aug 6, 20240.03800.03800.03300.03300.0330997,126
Aug 5, 20240.04000.04000.03800.03800.038036,863
Aug 2, 20240.03800.03800.03800.03800.03802,985
Aug 1, 20240.03800.03800.03700.03700.0370253,015
Jul 31, 20240.03800.03800.03800.03800.0380154,000
Jul 30, 20240.03800.03800.03800.03800.0380120,000
Jul 29, 20240.04000.04000.03900.03900.0390255,524
Jul 26, 20240.04000.04000.03800.03900.0390251,057
Jul 25, 20240.04000.04000.04000.04000.040047,530
Jul 24, 20240.03700.04000.03700.04000.0400321,338
Jul 23, 20240.03600.03600.03600.03600.036027,358
Jul 22, 20240.03800.03800.03600.03600.0360129,574
Jul 19, 20240.03800.03800.03800.03800.0380-
Jul 18, 20240.03800.03900.03800.03800.0380475,760
Jul 17, 20240.04100.04100.03800.03800.0380720,469
Jul 16, 20240.04200.04200.04100.04100.0410227,202
Jul 15, 20240.04200.04200.04200.04200.0420-
Jul 12, 20240.04200.04200.04200.04200.0420350,189
Jul 11, 20240.04200.04200.04100.04100.0410336,034
Jul 10, 20240.04000.04000.04000.04000.040046,031
Jul 9, 20240.03900.03900.03900.03900.039066,959
Jul 8, 20240.03900.03900.03800.03800.0380103,573
Jul 5, 20240.03800.03800.03800.03800.0380378,368
Jul 4, 20240.03900.03900.03900.03900.03901,410
Jul 3, 20240.04000.04000.03900.03900.0390249,595
Jul 2, 20240.03900.03900.03900.03900.039057,776
Jul 1, 20240.04000.04000.03900.03900.0390114,157
Jun 28, 20240.03700.03900.03700.03800.0380551,595
Jun 27, 20240.03800.03900.03700.03700.03701,279,475
Jun 26, 20240.03800.03900.03800.03900.03901,326,429
Jun 25, 20240.03900.03900.03800.03900.0390684,922
Jun 24, 20240.03900.03900.03800.03900.0390477,270
Jun 21, 20240.03900.04000.03900.03900.0390290,892
Jun 20, 20240.03900.04100.03900.04100.0410531,716
Jun 19, 20240.04050.04050.03900.03900.0390630,025
Jun 18, 20240.03800.04200.03800.04000.04001,930,474
Jun 17, 20240.03800.03900.03800.03900.0390335,445
Jun 14, 20240.03800.03900.03650.03800.0380982,094
Jun 13, 20240.04100.04100.03600.04000.04003,481,704
Jun 12, 20240.04100.04100.04100.04100.041033,033
Jun 11, 20240.04500.04500.04300.04300.0430829,943
Jun 7, 20240.04700.04700.04500.04500.0450761,050
Jun 6, 20240.04800.04800.04800.04800.048064,407
Jun 5, 20240.04800.04800.04800.04800.048021,841
Jun 4, 20240.04700.05000.04700.05000.0500162,000
Jun 3, 20240.04700.04900.04700.04700.04701,171,481
May 31, 20240.04700.04700.04700.04700.047014,719
May 30, 20240.05100.05100.04400.04700.04701,848,092
May 29, 20240.05200.05300.04700.05000.05001,273,077
May 28, 20240.05100.05400.05100.05100.05101,850,465
May 27, 20240.05700.05700.05500.05600.0560381,113
May 24, 20240.05900.06000.05700.05700.0570272,474
May 23, 20240.06100.06100.06100.06100.0610-
May 22, 20240.06000.06100.06000.06100.061055,016
May 21, 20240.06200.06200.06000.06200.0620288,661
May 20, 20240.06100.06100.06100.06100.0610-
May 17, 20240.06700.06700.06100.06100.061082,151
May 16, 20240.06200.06200.05900.05900.0590373,308
May 15, 20240.05800.06100.05800.06100.0610269,805
May 14, 20240.06000.06000.05800.05800.0580584,307
May 13, 20240.06600.06600.06000.06000.06001,487,144
May 10, 20240.06600.06800.06600.06700.067058,320
May 9, 20240.07100.07100.06500.06500.0650268,148
May 8, 20240.07300.07300.07000.07100.0710245,532
May 7, 20240.06900.07500.06900.07300.07301,785,129
May 6, 20240.06900.07000.06800.06900.06901,099,525
May 3, 20240.06700.06700.06700.06700.0670428,107
May 2, 20240.06900.06900.06700.06700.0670402,078
May 1, 20240.06500.07000.06400.07000.07001,394,097
Apr 30, 20240.06900.06900.06400.06400.0640422,836
Apr 29, 20240.06800.06900.06800.06900.0690426,528

Related Tickers

NES.AX Nelson Resources Limited
0.0030
0.00%
 
TOR.AX Torque Metals Limited
0.0950
0.00%
 
SRI.AX Sipa Resources Limited
0.0120
0.00%
 
ARI.AX Arika Resources Limited
0.0270
+3.85%
 
BNR.AX Bulletin Resources Limited
0.0690
+7.81%
 
ORD.AX Ordell Minerals Limited
0.5400
-12.20%
 
AS1.AX Asara Resources Limited
0.0480
-4.00%
 
TTM.AX Titan Minerals Limited
0.4050
+1.25%
 
TSO.AX Tesoro Gold Ltd
0.0310
0.00%
 
KAL.AX Kalgoorlie Gold Mining Limited
0.0420
-6.67%