ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
66,955.87
-0.19%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Native Mineral Resources Holdings Limited (NMR)

  7. Native Mineral Resources Holdings Limited (NMR) Historical

NMR Native Mineral Resources Holdings Limited

0.025
0.003 (13.64%)
May 16 2024 - Closed
Delayed by 20 minutes

NMR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.025 0.003 13.64% 0.025 0.025 0.025 798,261
May 16 2024 0.022 0.00 0.00% 0.022 0.022 0.022 71,656
May 15 2024 0.022 0.00 0.00% 0.022 0.022 0.022 100,000
May 14 2024 0.022 0.00 0.00% 0.021 0.022 0.021 91,730
May 13 2024 0.022 0.001 4.76% 0.022 0.022 0.022 186,731
May 10 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
May 09 2024 0.021 0.002 10.53% 0.019 0.021 0.019 435,767
May 08 2024 0.019 0.00 0.00% 0.019 0.019 0.019 79,927
May 07 2024 0.019 0.001 5.56% 0.02 0.02 0.019 86,057
May 06 2024 0.018 -0.001 -5.26% 0.018 0.018 0.018 250,496
May 03 2024 0.019 -0.001 -5.00% 0.02 0.02 0.017 881,558
May 02 2024 0.02 -0.004 -16.67% 0.02 0.02 0.019 286,908
May 01 2024 0.024 0.00 0.00% 0.02 0.024 0.02 158,635
Apr 30 2024 0.024 0.004 20.00% 0.018 0.024 0.018 179,526
Apr 29 2024 0.02 -0.002 -9.09% 0.022 0.024 0.02 878,214
Apr 26 2024 0.022 -0.003 -12.00% 0.027 0.027 0.022 411,272
Apr 24 2024 0.025 0.002 8.70% 0.025 0.025 0.023 696,877
Apr 23 2024 0.023 -0.005 -17.86% 0.025 0.025 0.023 225,145
Apr 22 2024 0.028 0.00 0.00% 0.028 0.028 0.028 6,356
Apr 19 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Apr 18 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Apr 17 2024 0.028 0.00 0.00% 0.028 0.028 0.024 76,056
Apr 16 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Apr 15 2024 0.028 0.00 0.00% 0.028 0.028 0.025 188,480
Apr 12 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Apr 11 2024 0.028 0.004 16.67% 0.025 0.028 0.025 160,370
Apr 10 2024 0.024 -0.004 -14.29% 0.024 0.024 0.024 200
Apr 09 2024 0.028 0.008 40.00% 0.023 0.028 0.021 358,670
Apr 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Apr 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Apr 04 2024 0.02 -0.004 -16.67% 0.0245 0.0245 0.02 46,359
Apr 03 2024 0.024 0.003 14.29% 0.024 0.024 0.024 100,000
Apr 02 2024 0.021 -0.003 -12.50% 0.021 0.021 0.021 43,334
Mar 28 2024 0.024 0.00 0.00% 0.024 0.024 0.024 150,205
Mar 27 2024 0.024 0.00 0.00% 0.024 0.024 0.024 158,134
Mar 26 2024 0.024 0.003 14.29% 0.02 0.024 0.02 546,193
Mar 25 2024 0.021 0.001 5.00% 0.02 0.021 0.019 1,203,368
Mar 22 2024 0.02 -0.002 -9.09% 0.025 0.025 0.02 231,466
Mar 21 2024 0.022 0.002 10.00% 0.018 0.022 0.018 19,872
Mar 20 2024 0.02 0.00 0.00% 0.02 0.02 0.02 18,483
Mar 19 2024 0.02 -0.002 -9.09% 0.02 0.02 0.02 100,000
Mar 18 2024 0.022 0.002 10.00% 0.022 0.022 0.022 16,930
Mar 15 2024 0.02 -0.001 -4.76% 0.02 0.02 0.02 42,736
Mar 14 2024 0.021 -0.001 -4.55% 0.022 0.022 0.021 267,772
Mar 13 2024 0.022 -0.003 -12.00% 0.022 0.022 0.022 436,701
Mar 12 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 11 2024 0.025 0.00 0.00% 0.025 0.025 0.025 20,000
Mar 07 2024 0.025 0.002 8.70% 0.025 0.025 0.025 600
Mar 06 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Mar 05 2024 0.023 0.001 4.55% 0.021 0.023 0.021 141,902
Mar 04 2024 0.022 -0.005 -18.52% 0.027 0.027 0.022 416,657
Mar 03 2024 0.027 0.002 8.00% 0.027 0.027 0.027 210,380
Feb 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Feb 28 2024 0.025 0.004 19.05% 0.025 0.027 0.025 341,828
Feb 27 2024 0.021 -0.004 -16.00% 0.026 0.026 0.021 218,540
Feb 26 2024 0.025 0.002 8.70% 0.025 0.025 0.025 98,721
Feb 25 2024 0.023 0.001 4.55% 0.022 0.023 0.022 461,413
Feb 22 2024 0.022 0.002 10.00% 0.022 0.022 0.022 47,298
Feb 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Feb 20 2024 0.02 -0.002 -9.09% 0.02 0.022 0.02 30,438
Feb 19 2024 0.022 0.003 15.79% 0.022 0.022 0.022 86,000
Feb 18 2024 0.019 -0.002 -9.52% 0.019 0.019 0.019 13,579
Feb 15 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00

Your Recent History

ASX
NMR
Native Mineral Resources
NASDAQI
OB30LFH
Optimal Blue 30Yr Conf F...
COIN
MSWAPUST
MoneySwap
EU
IBRNT
WT BRNT INAV
LSE
SSEP
Etf Ssek Lusd �
TSX
MAYB.F
First Trust Vest US Equi...
LSE
CCUA
Ubs Cmci Carry
COIN
RNSUSD
EU
0269T
0269T
LSE
EG20
Ish Eurgov20dur
EU
P654S
P654S
NYSE
ESC
COIN
BEARUSD
BIT
COMGD0
Open
NYSE
DSXN
LSE
101Y
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved