NZC.AX - Nzuri Copper Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.31000.31500.31000.31500.315049,542
Apr 17, 20190.31000.31000.30500.30500.305091,493
Apr 16, 20190.31000.31000.30500.31000.310047,955
Apr 15, 20190.31000.31000.30500.30500.3050336,034
Apr 12, 20190.30500.30500.30500.30500.3050-
Apr 11, 20190.31500.31500.30500.30500.3050426,278
Apr 10, 20190.32000.32000.31500.31500.315052,500
Apr 09, 20190.31500.31500.31500.31500.3150133,000
Apr 08, 20190.31000.31000.31000.31000.310055,000
Apr 05, 20190.30500.30500.30500.30500.30501,855
Apr 04, 20190.30500.31000.30500.31000.310032,141
Apr 03, 20190.31000.31000.31000.31000.31007,062
Apr 02, 20190.30500.31000.30500.31000.310018,157
Apr 01, 20190.30500.30500.30500.30500.30504,691
Mar 29, 20190.31500.31500.31000.31000.3100133,666
Mar 28, 20190.30500.31500.30500.31500.3150147,809
Mar 27, 20190.31000.31000.30500.30500.3050184,261
Mar 26, 20190.31000.31000.31000.31000.310010,000
Mar 25, 20190.31000.31000.31000.31000.3100377,919
Mar 22, 20190.31500.31500.31000.31000.310075,228
Mar 21, 20190.31500.31500.31500.31500.3150204,040
Mar 20, 20190.31500.31500.31500.31500.3150165,500
Mar 19, 20190.31500.31500.31500.31500.3150398,738
Mar 18, 20190.31500.31500.31500.31500.315074,523
Mar 15, 20190.31500.32000.31500.32000.3200149,401
Mar 14, 20190.31500.31500.31500.31500.31505,000
Mar 13, 20190.31500.32000.31500.32000.3200171,633
Mar 12, 20190.31500.31500.31500.31500.3150117,917
Mar 11, 20190.32000.32000.32000.32000.320021,549
Mar 08, 20190.32000.32000.32000.32000.3200752,142
Mar 07, 20190.32000.32500.32000.32000.3200461,186
Mar 06, 20190.31500.32000.31500.32000.3200632,324
Mar 05, 20190.31000.31500.31000.31500.31501,062,081
Mar 04, 20190.31500.31500.31000.31000.3100870,420
Mar 01, 20190.31500.32000.31000.31500.3150802,513
Feb 28, 20190.32500.33000.31000.31500.31501,633,462
Feb 27, 20190.33000.33000.31000.31500.31501,925,001
Feb 26, 20190.26000.26000.26000.26000.260013,500
Feb 25, 20190.24500.26000.24500.26000.260022,432
Feb 22, 20190.24500.27500.24500.27000.2700162,500
Feb 21, 20190.22000.25000.22000.25000.250019,510
Feb 20, 20190.23000.23000.23000.23000.2300-
Feb 19, 20190.22500.25500.22500.23000.230022,613
Feb 18, 20190.23000.23000.23000.23000.2300-
Feb 15, 20190.24000.24000.23000.23000.230025,346
Feb 14, 20190.23000.23000.23000.23000.230031,765
Feb 13, 20190.21000.22500.21000.22500.225031,500
Feb 12, 20190.21000.21000.21000.21000.2100-
Feb 11, 20190.21000.21000.21000.21000.210010,000
Feb 08, 20190.20000.21000.20000.21000.2100300,266
Feb 07, 20190.17000.19000.16500.18500.1850280,047
Feb 06, 20190.16000.16000.16000.16000.1600101,086
Feb 05, 20190.16500.17000.15500.16500.1650195,249
Feb 04, 20190.19000.19000.15000.16000.1600634,623
Feb 01, 20190.19500.19500.19000.19000.1900225,331
Jan 31, 20190.21500.21500.19500.19500.195096,339
Jan 30, 20190.22000.22000.21000.22000.220019,269
Jan 29, 20190.22000.22000.22000.22000.220015,624
Jan 25, 20190.22000.22000.22000.22000.2200-
Jan 24, 20190.22000.22000.22000.22000.22002,564
Jan 23, 20190.23000.23000.23000.23000.2300-
Jan 22, 20190.23000.23000.23000.23000.2300-
Jan 21, 20190.23000.23000.23000.23000.23004,282
Jan 18, 20190.22500.22500.22500.22500.225050,000
Jan 17, 20190.23500.23500.23000.23000.230066,607
Jan 16, 20190.25000.25000.25000.25000.2500-
Jan 15, 20190.25000.25000.25000.25000.2500-
Jan 14, 20190.25000.25000.25000.25000.2500-
Jan 11, 20190.25000.25000.25000.25000.25009,038
Jan 10, 20190.23500.23500.23500.23500.23502,500
Jan 09, 20190.24000.24000.24000.24000.24008,000
Jan 08, 20190.25500.25500.25500.25500.2550-
Jan 07, 20190.23500.25500.23500.25500.255035,300
Jan 04, 20190.24000.24000.23500.23500.2350195,500
Jan 03, 20190.24500.24500.24500.24500.2450-
Jan 02, 20190.24500.24500.24500.24500.245010,000
Dec 31, 20180.24000.24000.24000.24000.24005,000
Dec 28, 20180.27500.27500.27500.27500.2750-
Dec 27, 20180.25500.27500.25500.27500.275026,839
Dec 24, 20180.26000.27000.26000.27000.270025,452
Dec 21, 20180.27500.27500.26000.26000.260015,503
Dec 20, 20180.27000.27000.27000.27000.270033,000
Dec 19, 20180.27500.28000.27000.28000.280057,383
Dec 18, 20180.29500.29500.29500.29500.2950-
Dec 17, 20180.29000.29500.29000.29500.2950117,601
Dec 14, 20180.28000.28000.28000.28000.280016,147
Dec 13, 20180.29000.29000.29000.29000.2900300
Dec 12, 20180.29000.29000.29000.29000.2900-
Dec 11, 20180.28000.29000.28000.29000.29006,000
Dec 10, 20180.27500.27500.27000.27000.270011,423
Dec 07, 20180.29500.29500.27000.27000.2700196,516
Dec 06, 20180.28500.29000.28500.29000.29008,200
Dec 05, 20180.28000.28000.27000.27000.270053,000
Dec 04, 20180.28000.29500.28000.28500.285043,703
Dec 03, 20180.27000.28500.27000.27000.270048,853
Nov 30, 20180.27500.28000.27000.27000.2700175,115
Nov 29, 20180.28000.29500.28000.29500.2950320,688
Nov 28, 20180.28000.29000.27500.28000.280039,071
Nov 27, 20180.28000.28000.27000.28000.280020,931
Nov 26, 20180.25500.29000.25500.26500.2650268,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...