S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Nexus Minerals Ltd (NXM)
Nexus Minerals Ltd (NXM) Historical

NXM Nexus Minerals Ltd

0.068

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 20 minutes

NXM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.068	0.00	0.00%	0.066	0.068	0.066	58,320
May 09 2024	0.068	-0.003	-4.23%	0.071	0.071	0.068	268,148
May 08 2024	0.071	-0.002	-2.74%	0.073	0.073	0.07	245,532
May 07 2024	0.073	0.004	5.80%	0.069	0.075	0.069	1,785,129
May 06 2024	0.069	0.002	2.99%	0.069	0.07	0.068	1,099,525
May 03 2024	0.067	0.00	0.00%	0.067	0.067	0.067	428,107
May 02 2024	0.067	-0.003	-4.29%	0.069	0.069	0.067	402,078
May 01 2024	0.07	0.006	9.38%	0.065	0.07	0.064	1,394,097
Apr 30 2024	0.064	-0.004	-5.88%	0.069	0.069	0.064	422,836
Apr 29 2024	0.068	-0.001	-1.45%	0.068	0.068	0.068	426,528
Apr 26 2024	0.069	0.004	6.15%	0.065	0.07	0.065	285,182
Apr 24 2024	0.065	0.00	0.00%	0.065	0.065	0.065	2,400
Apr 23 2024	0.065	-0.001	-1.52%	0.066	0.066	0.065	61,776
Apr 22 2024	0.066	-0.01	-13.16%	0.073	0.073	0.066	482,445
Apr 19 2024	0.076	0.001	1.33%	0.075	0.076	0.073	285,141
Apr 18 2024	0.075	0.003	4.17%	0.072	0.076	0.072	246,651
Apr 17 2024	0.072	0.011	18.03%	0.066	0.074	0.066	562,294
Apr 16 2024	0.061	-0.009	-12.86%	0.073	0.073	0.061	998,303
Apr 15 2024	0.07	-0.002	-2.78%	0.073	0.073	0.07	278,016
Apr 12 2024	0.072	-0.001	-1.37%	0.071	0.072	0.071	95,544
Apr 11 2024	0.073	-0.009	-10.98%	0.082	0.082	0.073	978,617
Apr 10 2024	0.082	0.0015	1.86%	0.082	0.09	0.078	1,572,681
Apr 09 2024	0.0805	0.0085	11.81%	0.075	0.082	0.075	2,142,367
Apr 08 2024	0.072	0.004	5.88%	0.071	0.076	0.07	1,349,283
Apr 05 2024	0.068	0.008	13.33%	0.061	0.068	0.056	1,400,737
Apr 04 2024	0.06	0.006	11.11%	0.054	0.063	0.052	1,500,989
Apr 03 2024	0.054	0.005	10.20%	0.05	0.054	0.05	2,061,606
Apr 02 2024	0.049	0.003	6.52%	0.048	0.049	0.048	197,138
Mar 28 2024	0.046	-0.002	-4.17%	0.045	0.05	0.045	747,137
Mar 27 2024	0.048	0.00	0.00%	0.048	0.048	0.048	29
Mar 26 2024	0.048	0.004	9.09%	0.044	0.048	0.044	240,376
Mar 25 2024	0.044	-0.003	-6.38%	0.046	0.049	0.044	802,568
Mar 22 2024	0.047	-0.001	-2.08%	0.048	0.05	0.047	667,943
Mar 21 2024	0.048	0.001	2.13%	0.047	0.048	0.047	127,163
Mar 20 2024	0.047	-0.003	-6.00%	0.05	0.05	0.047	244,018
Mar 19 2024	0.05	0.00	0.00%	0.05	0.05	0.046	722,265
Mar 18 2024	0.05	0.006	13.64%	0.044	0.05	0.044	1,710,358
Mar 15 2024	0.044	-0.001	-2.22%	0.045	0.046	0.044	87,903
Mar 14 2024	0.045	0.009	25.00%	0.036	0.045	0.036	1,045,507
Mar 13 2024	0.036	0.00	0.00%	0.038	0.039	0.036	479,164
Mar 12 2024	0.036	0.00	0.00%	0.036	0.036	0.036	11,424
Mar 11 2024	0.036	-0.002	-5.26%	0.038	0.038	0.036	566,200
Mar 07 2024	0.038	-0.001	-2.56%	0.039	0.039	0.038	465,017
Mar 06 2024	0.039	0.001	2.63%	0.04	0.042	0.039	640,595
Mar 05 2024	0.038	0.002	5.56%	0.037	0.039	0.037	153,746
Mar 04 2024	0.036	0.00	0.00%	0.036	0.037	0.036	157,173
Mar 03 2024	0.036	0.003	9.09%	0.035	0.036	0.035	201,045
Feb 29 2024	0.033	-0.002	-5.71%	0.033	0.033	0.033	20,000
Feb 28 2024	0.035	0.003	9.38%	0.033	0.035	0.033	79,330
Feb 27 2024	0.032	-0.001	-3.03%	0.033	0.033	0.032	257,750
Feb 26 2024	0.033	0.00	0.00%	0.032	0.033	0.032	2,028
Feb 25 2024	0.033	-0.001	-2.94%	0.034	0.034	0.033	163,799
Feb 22 2024	0.034	0.00	0.00%	0.035	0.035	0.033	122,280
Feb 21 2024	0.034	-0.001	-2.86%	0.036	0.036	0.034	664,724
Feb 20 2024	0.035	0.00	0.00%	0.035	0.035	0.034	664,000
Feb 19 2024	0.035	0.001	2.94%	0.034	0.035	0.033	198,555
Feb 18 2024	0.034	-0.001	-2.86%	0.034	0.034	0.034	160,468
Feb 15 2024	0.035	0.001	2.94%	0.034	0.035	0.034	384,452
Feb 14 2024	0.034	-0.001	-2.86%	0.035	0.035	0.034	277,104
Feb 13 2024	0.035	-0.005	-12.50%	0.036	0.037	0.035	993,287
Feb 12 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Feb 11 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00

Delayed Upgrade Clock

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