NZC.AX - Nzuri Copper Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.34000.34000.34000.34000.3400423,674
Jun 13, 20190.33500.33500.33500.33500.3350108,041
Jun 12, 20190.33500.33500.33000.33000.3300432,472
Jun 11, 20190.33500.33500.33500.33500.3350601,114
Jun 07, 20190.33500.34000.33500.33500.335059,866
Jun 06, 20190.33500.33500.33500.33500.3350110,000
Jun 05, 20190.33500.33500.33500.33500.3350427,790
Jun 04, 20190.34500.34500.34000.34000.3400289,380
Jun 03, 20190.34000.34500.34000.34500.3450172,993
May 31, 20190.33500.34000.33500.33500.335061,615
May 30, 20190.33000.34500.33000.34000.3400464,897
May 29, 20190.33000.33500.33000.33500.335068,814
May 28, 20190.33000.33000.33000.33000.3300110,600
May 27, 20190.33000.33000.32500.32500.3250283,819
May 24, 20190.33000.33500.33000.33500.3350253,832
May 23, 20190.34000.34000.33000.33000.3300484,898
May 22, 20190.34000.34000.33500.33500.3350404,595
May 21, 20190.33500.34000.33500.34000.3400399,570
May 20, 20190.33500.33500.33000.33000.3300481,364
May 17, 20190.33500.33500.33500.33500.3350-
May 16, 20190.33500.33500.33500.33500.335093,019
May 15, 20190.33000.33000.33000.33000.3300118,695
May 14, 20190.32500.33000.32500.33000.3300593,104
May 13, 20190.32000.32500.32000.32000.3200316,951
May 10, 20190.32000.32500.32000.32000.3200298,582
May 09, 20190.32000.32500.32000.32000.32001,183,695
May 08, 20190.32000.32500.32000.32000.32001,290,055
May 07, 20190.31000.31500.31000.31500.3150125,217
May 06, 20190.31000.31000.31000.31000.3100402,940
May 03, 20190.31000.31500.31000.31000.3100598,198
May 02, 20190.31000.31500.31000.31000.3100284,439
May 01, 20190.31500.31500.31500.31500.315062,235
Apr 30, 20190.31500.31500.31500.31500.315048,508
Apr 29, 20190.31500.31500.31500.31500.315042,909
Apr 26, 20190.31500.31500.31500.31500.315012,718
Apr 24, 20190.31500.31500.31500.31500.3150304,762
Apr 23, 20190.31500.32000.31500.32000.3200218,424
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...