ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NXM Nexus Minerals Ltd

0.046
-0.002 (-4.17%)
Mar 28 2024 - Closed
Delayed by 20 minutes

NXM Historical Prices

Date Close Change Change (%) Open High Low Volume
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 08 2024 0.038 -0.001 -2.56% 0.039 0.039 0.038 465,017
Mar 07 2024 0.039 0.001 2.63% 0.04 0.042 0.039 640,595
Mar 06 2024 0.038 0.002 5.56% 0.037 0.039 0.037 153,746
Mar 05 2024 0.036 0.00 0.00% 0.036 0.037 0.036 157,173
Mar 04 2024 0.036 0.003 9.09% 0.035 0.036 0.035 201,045
Mar 01 2024 0.033 -0.002 -5.71% 0.033 0.033 0.033 20,000
Feb 29 2024 0.035 0.003 9.38% 0.033 0.035 0.033 79,330
Feb 28 2024 0.032 -0.001 -3.03% 0.033 0.033 0.032 257,750
Feb 27 2024 0.033 0.00 0.00% 0.032 0.033 0.032 2,028
Feb 26 2024 0.033 -0.001 -2.94% 0.034 0.034 0.033 163,799
Feb 23 2024 0.034 0.00 0.00% 0.035 0.035 0.033 122,280
Feb 22 2024 0.034 -0.001 -2.86% 0.036 0.036 0.034 664,724
Feb 21 2024 0.035 0.00 0.00% 0.035 0.035 0.034 664,000
Feb 20 2024 0.035 0.001 2.94% 0.034 0.035 0.033 198,555
Feb 19 2024 0.034 -0.001 -2.86% 0.034 0.034 0.034 160,468
Feb 16 2024 0.035 0.001 2.94% 0.034 0.035 0.034 384,452
Feb 15 2024 0.034 -0.001 -2.86% 0.035 0.035 0.034 277,104
Feb 14 2024 0.035 -0.005 -12.50% 0.036 0.037 0.035 993,287
Feb 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Feb 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
Feb 09 2024 0.04 0.003 8.11% 0.04 0.04 0.04 143,837
Feb 08 2024 0.037 0.001 2.78% 0.035 0.037 0.035 167,217
Feb 07 2024 0.036 0.002 5.88% 0.033 0.036 0.033 683,746
Feb 06 2024 0.034 -0.001 -2.86% 0.034 0.034 0.0335 339,647
Feb 05 2024 0.035 -0.002 -5.41% 0.038 0.038 0.035 416,153
Feb 02 2024 0.037 0.003 8.82% 0.037 0.037 0.034 179,622
Feb 01 2024 0.034 -0.001 -2.86% 0.034 0.034 0.034 65,495
Jan 31 2024 0.035 -0.003 -7.89% 0.038 0.038 0.034 771,350
Jan 30 2024 0.038 -0.001 -2.56% 0.038 0.038 0.038 560,413
Jan 29 2024 0.039 -0.001 -2.50% 0.04 0.04 0.039 101,481
Jan 25 2024 0.04 -0.001 -2.44% 0.041 0.041 0.04 202,010
Jan 24 2024 0.041 -0.001 -2.38% 0.042 0.042 0.04 360,291
Jan 23 2024 0.042 -0.002 -4.55% 0.043 0.043 0.042 1,257,707
Jan 22 2024 0.044 0.001 2.33% 0.043 0.044 0.043 431,274
Jan 19 2024 0.043 -0.001 -2.27% 0.043 0.044 0.043 497,406
Jan 18 2024 0.044 0.00 0.00% 0.044 0.044 0.044 126,021
Jan 17 2024 0.044 0.001 2.33% 0.043 0.044 0.043 86,146
Jan 16 2024 0.043 0.00 0.00% 0.042 0.044 0.042 433,683
Jan 15 2024 0.043 -0.001 -2.27% 0.044 0.0445 0.043 480,009
Jan 12 2024 0.044 0.00 0.00% 0.044 0.044 0.044 153,405
Jan 11 2024 0.044 0.001 2.33% 0.044 0.044 0.044 22,919
Jan 10 2024 0.043 0.001 2.38% 0.043 0.043 0.043 600,390
Jan 09 2024 0.042 0.00 0.00% 0.042 0.042 0.042 62,500
Jan 08 2024 0.042 0.00 0.00% 0.042 0.043 0.042 418,870
Jan 05 2024 0.042 -0.003 -6.67% 0.043 0.043 0.042 75,499
Jan 04 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Jan 03 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Jan 02 2024 0.045 -0.002 -4.26% 0.045 0.045 0.045 373,888

Your Recent History

Delayed Upgrade Clock