Skip to main content
NICO Resources Limited (ASX:NC1)
Australia flag Australia · Delayed Price · Currency is AUD
0.190
-0.010 (-5.00%)
Apr 29, 2026, 4:10 PM AEST

NICO Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.200.190.190.19-5.00%135,780
Apr 28, 20260.200.200.190.200.205.26%729,278
Apr 27, 20260.190.220.190.190.19-297,434
Apr 24, 20260.180.190.180.190.195.56%62,351
Apr 23, 20260.180.190.170.180.18-312,582
Apr 22, 20260.180.180.170.180.182.86%70,822
Apr 21, 20260.190.190.180.180.18-7.89%194,670
Apr 20, 20260.200.200.190.190.19-2.56%134,852
Apr 17, 20260.200.200.190.200.20-464,136
Apr 16, 20260.210.210.200.200.20-2.50%414,408
Apr 15, 20260.190.200.190.200.2011.11%369,141
Apr 14, 20260.180.210.180.180.185.88%862,166
Apr 13, 20260.170.170.170.170.17-2.86%47,050
Apr 10, 20260.180.180.180.180.18-2.78%158,000
Apr 9, 20260.190.190.180.180.18-5.26%168,303
Apr 8, 20260.180.190.180.190.195.56%135,673
Apr 7, 20260.180.180.180.180.18-11,002
Apr 2, 20260.180.180.170.180.18-254,315
Apr 1, 20260.180.190.170.180.182.86%222,874
Mar 31, 20260.170.180.170.180.186.06%184,784
Mar 30, 20260.170.170.170.170.173.13%131,636
Mar 27, 20260.170.180.160.160.16-8.57%18,535
Mar 26, 20260.180.190.170.180.18-309,845
Mar 25, 20260.150.180.150.180.1816.67%406,630
Mar 24, 20260.160.160.150.150.15-3.23%185,311
Mar 23, 20260.180.180.160.160.16-8.82%279,349
Mar 20, 20260.170.170.160.170.17-749,861
Mar 19, 20260.180.180.170.170.17-8.11%820,712
Mar 18, 20260.190.190.180.190.192.78%342,173
Mar 17, 20260.200.200.180.180.18-5.26%431,080
Mar 16, 20260.220.220.190.190.19-9.52%669,033
Mar 13, 20260.220.220.210.210.21-2.33%130,791
Mar 12, 20260.210.230.210.220.22-77,470
Mar 11, 20260.220.230.210.220.222.38%152,319
Mar 10, 20260.210.220.200.210.21-537,477
Mar 9, 20260.240.240.200.210.21-10.64%665,591
Mar 6, 20260.260.260.230.240.24-4.08%267,161
Mar 5, 20260.220.250.220.250.2519.51%429,712
Mar 4, 20260.220.220.200.210.21-2.38%183,591
Mar 3, 20260.240.240.210.210.21-8.70%474,713
Mar 2, 20260.260.260.230.230.23-11.54%215,065
Feb 27, 20260.280.280.260.260.26-7.14%189,657
Feb 26, 20260.280.280.270.280.28-106,791
Feb 25, 20260.260.280.260.280.287.69%272,902
Feb 24, 20260.260.260.250.260.261.96%111,525
Feb 23, 20260.260.260.260.260.26-210,332
Feb 20, 20260.250.270.250.260.26-58,674
Feb 19, 20260.260.270.260.260.26-1.92%66,383
Feb 18, 20260.250.260.250.260.264.00%42,412
Feb 17, 20260.280.280.250.250.25-5.66%313,063
Feb 16, 20260.290.290.270.270.27-5.36%230,796
Feb 13, 20260.280.290.270.280.28-721,853
Feb 12, 20260.260.290.260.280.2812.00%1,231,441
Feb 11, 20260.250.260.240.250.252.04%165,860
Feb 10, 20260.240.250.240.250.254.26%154,587
Feb 9, 20260.220.240.220.240.249.30%532,299
Feb 6, 20260.240.240.200.220.22-12.24%1,320,577
Feb 5, 20260.270.270.240.250.25-7.55%311,642
Feb 4, 20260.260.270.260.270.273.92%237,469
Feb 3, 20260.260.280.260.260.26-3.77%455,238
Feb 2, 20260.260.280.250.270.271.92%422,478
Jan 30, 20260.300.300.260.260.26-13.33%671,642
Jan 29, 20260.320.320.300.300.30-6.25%1,101,222
Jan 28, 20260.310.320.300.320.324.92%805,409
Jan 27, 20260.320.330.300.310.31-7.58%1,703,213
Jan 23, 20260.330.350.330.330.331.54%879,458
Jan 22, 20260.340.340.320.330.33-1.52%766,248
Jan 21, 20260.350.350.330.330.33-5.71%1,175,087
Jan 20, 20260.380.380.350.350.356.06%3,296,554
Jan 15, 20260.360.400.310.330.33-1.49%1,878,454
Jan 14, 20260.250.350.240.340.3436.73%1,384,010
Jan 13, 20260.210.270.210.250.2511.36%1,256,289
Jan 12, 20260.190.230.190.220.2229.41%1,150,634
Jan 9, 20260.180.180.160.170.17-5.56%156,703
Jan 8, 20260.200.200.180.180.18-5.26%501,139
Jan 7, 20260.180.220.180.190.1911.76%1,611,185
Jan 6, 20260.150.180.150.170.1736.00%879,897
Jan 5, 20260.130.130.130.130.13-7.41%2,324
Jan 2, 20260.120.150.120.140.148.00%388,013
Dec 31, 20250.130.130.130.130.13-7.41%98,692
Dec 30, 20250.140.140.110.140.14-235,751
Dec 29, 20250.100.140.100.140.1437.76%497,002
Dec 24, 20250.100.100.100.100.101.03%38,350
Dec 23, 20250.100.100.100.100.10-42,394
Dec 22, 20250.090.100.090.100.104.30%106,922
Dec 19, 20250.090.090.090.090.09-110,057
Dec 18, 20250.100.100.090.090.09-2.11%160,000
Dec 17, 20250.100.100.100.100.10-1.04%185,000
Dec 16, 20250.100.100.100.100.10-55,312
Dec 15, 20250.100.100.100.100.10-95,696
Dec 12, 20250.100.100.100.100.10-4.00%53,920
Dec 11, 20250.110.110.100.100.10-4.76%6,731
Dec 10, 20250.110.110.110.110.11-9,581
Dec 9, 20250.100.110.100.110.11-90,282
Dec 8, 20250.100.110.100.110.115.00%45,667
Dec 5, 20250.100.110.100.100.102.04%164,375
Dec 4, 20250.100.100.100.100.10-2.00%6,824
Dec 3, 20250.100.100.100.100.10-13,687
Dec 2, 20250.100.100.100.100.10-26,500
Dec 1, 20250.110.110.100.100.10-4.76%65,090