Advertisement
Advertisement
U.S. markets close in 1 hour 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nimy Resources Limited (NIM.AX)

ASX - ASX Delayed Price. Currency in AUD
0.3000-0.0050 (-1.64%)
At close: 12:39PM AEDT
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.30500.30500.30000.30000.3000155,701
Nov 28, 20220.30500.30500.30000.30000.3000155,701
Nov 25, 20220.31000.31000.30500.30500.305031,091
Nov 24, 20220.31500.31500.31500.31500.3150318,965
Nov 23, 20220.30500.33000.30500.32000.3200124,061
Nov 22, 20220.32000.32000.30500.30500.3050239,192
Nov 21, 20220.32000.32000.31000.31000.3100214,636
Nov 18, 20220.32500.33000.31500.33000.3300120,301
Nov 17, 20220.30000.33000.30000.33000.3300221,754
Nov 16, 20220.30000.30000.30000.30000.300050,830
Nov 15, 20220.30000.30000.30000.30000.30005,576
Nov 14, 20220.30000.32000.30000.30000.3000162,770
Nov 11, 20220.32000.32000.28500.30000.3000113,496
Nov 10, 20220.32000.32500.30000.30000.3000342,062
Nov 09, 20220.30000.34000.30000.33000.3300438,489
Nov 08, 20220.29000.31500.25500.31000.3100536,783
Nov 07, 20220.28000.28000.28000.28000.280025,143
Nov 04, 20220.24000.25000.24000.25000.250082,797
Nov 03, 20220.24000.24000.24000.24000.2400148,540
Nov 02, 20220.25000.25000.24500.24500.245041,300
Nov 01, 20220.25000.25000.25000.25000.2500-
Oct 31, 20220.26000.26000.25000.25000.25009,953
Oct 28, 20220.25000.25000.24500.24500.2450100,140
Oct 27, 20220.23000.24500.23000.24500.245056,314
Oct 26, 20220.24000.24500.23500.23500.235044,899
Oct 25, 20220.24500.24500.23500.23500.235057,587
Oct 24, 20220.24500.24500.24500.24500.2450143
Oct 21, 20220.24500.24500.24500.24500.24502,000
Oct 20, 20220.25000.25000.24000.24000.240013,274
Oct 19, 20220.25000.25000.24500.25000.250084,245
Oct 18, 20220.24500.26000.24500.25000.250078,899
Oct 17, 20220.26000.26000.25500.25500.25507,096
Oct 14, 20220.25500.25500.25500.25500.255011,134
Oct 13, 20220.25500.25500.25500.25500.255028,898
Oct 12, 20220.27000.28000.25000.25500.2550359,670
Oct 11, 20220.30500.30500.30500.30500.30503,436
Oct 10, 20220.28000.30500.28000.30500.305014,142
Oct 07, 20220.28000.28000.28000.28000.28008,541
Oct 06, 20220.27500.28000.27500.28000.280013,999
Oct 05, 20220.25000.27500.25000.27500.2750216,983
Oct 04, 20220.28000.28000.24500.24500.2450204,186
Oct 03, 20220.28000.28000.28000.28000.280010,000
Sep 30, 20220.28500.28500.27500.27500.275056,480
Sep 29, 20220.27500.28000.27500.28000.280037,960
Sep 28, 20220.29500.30000.27500.27500.275034,400
Sep 27, 20220.37000.37000.28000.30000.3000246,298
Sep 26, 20220.34500.34500.34500.34500.3450700
Sep 23, 20220.36000.36000.34500.35000.3500100,085
Sep 21, 20220.38000.38000.36000.36000.360032,556
Sep 20, 20220.39500.39500.37500.38000.38004,130
Sep 19, 20220.39000.41000.38000.38000.380077,102
Sep 16, 20220.38000.38000.38000.38000.38002,000
Sep 15, 20220.38000.38000.37000.37000.370079,330
Sep 14, 20220.40000.40000.38000.38000.380033,233
Sep 13, 20220.40000.40000.38500.39000.390018,063
Sep 12, 20220.41000.41000.40000.40000.400075,902
Sep 09, 20220.41500.41500.41000.41000.410015,199
Sep 08, 20220.37000.42000.37000.40000.4000210,937
Sep 07, 20220.36500.37500.36500.37500.3750282,816
Sep 06, 20220.36000.37000.36000.37000.3700325,746
Sep 05, 20220.35000.35500.35000.35000.3500185,460
Sep 02, 20220.35500.35500.35000.35000.3500133,802
Sep 01, 20220.35500.35500.35000.35000.3500402,851
Aug 31, 20220.36000.37000.36000.37000.37005,003
Aug 30, 20220.37500.37500.37000.37000.370038,685
Aug 29, 20220.38000.38000.35500.35500.355093,789
Aug 26, 20220.35000.38500.35000.36500.3650300,535
Aug 25, 20220.32000.35000.32000.35000.3500244,707
Aug 24, 20220.28000.32000.28000.32000.3200781,477
Aug 23, 20220.29500.29500.27000.27000.2700249,704
Aug 22, 20220.26000.29500.26000.29500.295052,624
Aug 19, 20220.27000.27000.26000.26000.2600106,000
Aug 18, 20220.25500.25500.24000.24000.2400179,484
Aug 17, 20220.26500.26500.25500.25500.2550189,551
Aug 16, 20220.25000.25500.25000.25500.255045,751
Aug 15, 20220.24500.26000.24500.26000.26005,758
Aug 12, 20220.25500.26500.24500.26500.2650143,664
Aug 11, 20220.24500.26500.24500.26500.265013,672
Aug 10, 20220.26500.26500.26000.26500.265041,423
Aug 09, 20220.26000.27000.26000.27000.270040,040
Aug 08, 20220.25000.26500.24500.26500.2650260,988
Aug 05, 20220.27000.27500.23000.26500.2650168,543
Aug 04, 20220.26000.26000.25000.25500.2550127,256
Aug 03, 20220.26000.27000.25000.27000.270078,900
Aug 02, 20220.29000.29000.25000.25000.2500148,088
Aug 01, 20220.30500.30500.27000.27000.2700230,688
Jul 29, 20220.32500.32500.30500.30750.307524,000
Jul 28, 20220.33250.33250.32000.32000.320038,284
Jul 27, 20220.33000.35000.30500.32250.322580,999
Jul 26, 20220.29000.34500.29000.32500.3250242,698
Jul 25, 20220.29000.29000.28000.28000.280036,036
Jul 22, 20220.28000.29000.28000.29000.290031,333
Jul 21, 20220.28500.29000.27000.27500.2750202,767
Jul 20, 20220.28500.30000.28000.28000.280049,237
Jul 19, 20220.28500.28500.26500.27000.270045,939
Jul 18, 20220.29500.29500.29500.29500.29501,763
Jul 15, 20220.30500.30500.29500.29500.295026,792
Jul 14, 20220.33000.33000.28500.29500.2950198,411
Jul 13, 20220.36500.36500.34000.35500.3550167,043
Jul 12, 20220.35000.35500.35000.35500.355030,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement