Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed Price. Currency in AUD
0.1250+0.0050 (+4.17%)
At close: 02:08PM AEDT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.12000.13500.11000.12500.1250244,920
Feb 03, 20230.12000.13500.11000.12500.1250244,920
Feb 02, 20230.13500.13500.09600.12000.1200913,806
Feb 01, 20230.14000.14000.14000.14000.140024,646
Jan 31, 20230.14500.14500.14500.14500.14503
Jan 30, 20230.14500.14500.14500.14500.1450-
Jan 27, 20230.14000.14500.14000.14500.1450200,023
Jan 25, 20230.14500.14500.14000.14000.140039,649
Jan 24, 20230.14500.14500.14500.14500.1450-
Jan 23, 20230.14000.14500.14000.14500.14505,000
Jan 20, 20230.14500.14500.14500.14500.14501,716
Jan 19, 20230.14000.14500.14000.14500.145083,350
Jan 18, 20230.15500.15500.13500.14000.1400176,009
Jan 17, 20230.15500.15500.15500.15500.155025,147
Jan 16, 20230.15500.15500.15500.15500.155022,481
Jan 13, 20230.15500.15500.15500.15500.1550147
Jan 12, 20230.15000.15000.15000.15000.1500528
Jan 11, 20230.15000.15000.15000.15000.1500-
Jan 10, 20230.15000.15000.15000.15000.150033,849
Jan 09, 20230.16000.16000.15000.15000.150083,088
Jan 06, 20230.17000.17000.16000.16000.1600159,114
Jan 05, 20230.17000.17000.16500.16500.165048,840
Jan 04, 20230.16500.16500.16500.16500.165060,000
Jan 03, 20230.16500.16500.16000.16000.160041,388
Dec 30, 20220.16000.16000.16000.16000.1600-
Dec 29, 20220.17000.17000.16000.16000.1600108,146
Dec 28, 20220.16500.16500.16000.16000.160026,874
Dec 23, 20220.16500.16500.16500.16500.165011,011
Dec 22, 20220.16500.16500.16500.16500.165040,000
Dec 21, 20220.16000.16000.16000.16000.160085,714
Dec 20, 20220.17000.17000.17000.17000.1700130,201
Dec 19, 20220.16000.17000.16000.17000.1700239,347
Dec 16, 20220.16000.16000.15000.16000.1600280,520
Dec 15, 20220.15000.15500.15000.15500.155061,386
Dec 14, 20220.15000.16000.15000.15500.1550172,781
Dec 13, 20220.14500.16500.14500.15500.1550642,235
Dec 12, 20220.13000.14500.13000.14500.1450535,890
Dec 09, 20220.12000.12000.12000.12000.120016,820
Dec 08, 20220.12000.12000.12000.12000.1200-
Dec 07, 20220.12000.12000.12000.12000.12003,932
Dec 06, 20220.13500.13500.11500.11500.115072,852
Dec 05, 20220.12500.12500.12500.12500.125024,264
Dec 02, 20220.11500.12500.11500.12500.125038,771
Dec 01, 20220.11500.12000.11500.11500.115078,770
Nov 30, 20220.12000.12000.12000.12000.12004,175
Nov 29, 20220.12500.12500.12500.12500.125020,005
Nov 28, 20220.14000.14000.12500.12500.1250174,766
Nov 25, 20220.14000.14000.13500.13500.13507,360
Nov 24, 20220.14000.14000.14000.14000.140042,660
Nov 23, 20220.14500.14500.14000.14500.1450101,344
Nov 22, 20220.15000.15000.14500.14500.14506
Nov 21, 20220.14500.15000.13250.15000.1500336,897
Nov 18, 20220.14250.14250.14250.14250.142514,070
Nov 17, 20220.14000.14000.14000.14000.1400-
Nov 16, 20220.14500.14500.14000.14000.140043,077
Nov 15, 20220.15000.15000.14000.15000.1500121,863
Nov 14, 20220.15500.15500.14750.14750.147536,426
Nov 11, 20220.15000.15000.15000.15000.15009,775
Nov 10, 20220.14000.15000.14000.15000.1500303,696
Nov 09, 20220.14000.14000.13500.14000.1400137,884
Nov 08, 20220.13500.13500.13500.13500.1350333
Nov 07, 20220.13500.14000.13500.13500.135062,289
Nov 04, 20220.13000.13000.13000.13000.1300-
Nov 03, 20220.13500.13500.12500.13000.1300233,825
Nov 02, 20220.13000.13000.12500.13000.1300105,618
Nov 01, 20220.13000.13000.12500.13000.1300138,276
Oct 31, 20220.13000.13000.12500.12500.125017,236
Oct 28, 20220.13500.13500.13000.13000.130021,022
Oct 27, 20220.13000.13250.13000.13250.132526,416
Oct 26, 20220.13000.13000.13000.13000.13005,542
Oct 25, 20220.13500.13500.12500.12500.125070,667
Oct 24, 20220.14500.14500.14000.14000.140053,985
Oct 21, 20220.15000.15500.14000.14250.1425268,051
Oct 20, 20220.15500.16000.15500.16000.160037,972
Oct 19, 20220.16000.16000.16000.16000.16006,963
Oct 18, 20220.16000.16000.16000.16000.1600112,502
Oct 17, 20220.16000.16000.16000.16000.16001,860
Oct 14, 20220.16500.16500.16000.16000.160093,854
Oct 13, 20220.15500.16500.15000.16500.16506,401
Oct 12, 20220.15500.15500.15000.15000.150044,032
Oct 11, 20220.16000.16500.15500.16000.1600214,062
Oct 10, 20220.15500.16000.15000.16000.1600349,728
Oct 07, 20220.15000.15000.14000.14000.140085,037
Oct 06, 20220.14500.14500.14500.14500.14506
Oct 05, 20220.13500.14000.13500.14000.140030,137
Oct 04, 20220.13000.13000.13000.13000.13001,982
Oct 03, 20220.14000.14000.12500.12500.1250140,000
Sep 30, 20220.14000.14000.13500.14000.140035,878
Sep 29, 20220.13500.13500.13500.13500.135025,009
Sep 28, 20220.13000.13000.13000.13000.130010,000
Sep 27, 20220.13000.13500.13000.13500.135020,101
Sep 26, 20220.13000.13000.13000.13000.130056,000
Sep 23, 20220.13500.14000.13500.13500.135077,352
Sep 21, 20220.15500.15500.13000.14000.1400194,994
Sep 20, 20220.15000.15500.15000.15250.152547
Sep 19, 20220.16000.16000.15000.15000.150024,273
Sep 16, 20220.15000.15500.14500.15500.15502,441
Sep 15, 20220.15000.15000.14500.14500.145053,764
Sep 14, 20220.15500.15500.15500.15500.15507,295
Sep 13, 20220.15500.15750.15500.15750.15752,181
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement