Skip to main content
Native Mineral Resources Holdings Limited (ASX:NMR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0040 (-5.06%)
At close: Mar 9, 2026

ASX:NMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.080.08-5.06%1,020,909
Mar 6, 20260.080.080.080.080.08-2.47%1,173,199
Mar 5, 20260.090.090.080.080.08-4.71%1,304,341
Mar 4, 20260.090.090.090.090.09-2.30%441,241
Mar 3, 20260.090.090.090.090.092.35%905,211
Mar 2, 20260.090.090.090.090.09-6.59%531,005
Feb 27, 20260.090.090.090.090.091.11%1,270,655
Feb 26, 20260.100.100.090.090.09-4,752,730
Feb 25, 20260.090.090.090.090.091.12%1,168,267
Feb 24, 20260.100.100.090.090.09-4.30%1,610,301
Feb 23, 20260.090.100.090.090.094.49%6,593,584
Feb 20, 20260.090.090.090.090.09-1.11%238,299
Feb 19, 20260.100.100.090.090.09-2.17%914,544
Feb 18, 20260.100.100.090.090.09-2.13%6,128,351
Feb 17, 20260.110.120.090.090.09-6.00%7,112,343
Feb 16, 20260.110.140.100.100.104.17%9,282,315
Feb 13, 20260.100.100.090.100.10-2.04%3,511,364
Feb 12, 20260.090.110.090.100.106.52%5,417,629
Feb 11, 20260.100.100.090.090.09-2.13%1,313,182
Feb 10, 20260.090.100.090.090.093.30%2,345,025
Feb 9, 20260.100.110.090.090.09-5.21%6,562,427
Feb 6, 20260.080.100.070.100.1014.29%7,886,180
Feb 5, 20260.080.080.080.080.0812.00%4,645,690
Feb 4, 20260.070.080.070.080.0817.19%2,999,496
Feb 3, 20260.060.060.060.060.064.92%1,476,994
Feb 2, 20260.070.070.060.060.06-14.08%3,148,961
Jan 30, 20260.060.080.060.070.0722.41%10,713,050
Jan 29, 20260.060.070.060.060.0616.00%16,791,520
Jan 28, 20260.050.050.050.050.05-3.85%1,580,923
Jan 27, 20260.050.050.050.050.05-5.45%719,186
Jan 23, 20260.050.060.050.060.06-1.79%3,331,237
Jan 22, 20260.060.060.050.060.061.82%810,116
Jan 21, 20260.050.060.050.060.065.77%466,773
Jan 20, 20260.050.050.050.050.05-518,321
Jan 19, 20260.050.060.050.050.056.12%2,446,698
Jan 16, 20260.050.050.050.050.05-2.00%7,053,269
Jan 15, 20260.050.050.050.050.05-5.66%1,172,666
Jan 14, 20260.050.050.050.050.053.92%1,378,804
Jan 13, 20260.050.050.050.050.052.00%4,554,029
Jan 12, 20260.050.050.050.050.05-3.85%1,032,031
Jan 9, 20260.050.060.050.050.05-1.89%561,466
Jan 8, 20260.060.060.050.050.05-5.36%1,104,287
Jan 7, 20260.060.060.060.060.061.82%22,142
Jan 6, 20260.060.060.050.060.06-373,821
Jan 5, 20260.060.060.050.060.06-1.79%2,032,277
Jan 2, 20260.060.060.060.060.063.70%192,550
Dec 31, 20250.060.060.050.050.05-5.26%86,830
Dec 30, 20250.060.060.060.060.06-1.72%1,261,944
Dec 29, 20250.060.060.060.060.065.45%2,027,105
Dec 24, 20250.070.070.050.060.06-16.67%5,234,355
Dec 23, 20250.070.070.060.070.07-1.49%302,282
Dec 22, 20250.060.070.060.070.074.69%1,533,254
Dec 19, 20250.060.060.060.060.0610.34%3,617,456
Dec 18, 20250.060.060.050.060.065.45%2,284,041
Dec 17, 20250.060.060.050.060.06-1.79%847,927
Dec 16, 20250.060.060.050.060.06-5.08%2,853,910
Dec 15, 20250.060.060.060.060.06-4.84%916,035
Dec 12, 20250.060.070.060.060.06-3,873,031
Dec 11, 20250.060.070.060.060.06-1.59%4,570,639
Dec 10, 20250.060.060.060.060.065.00%646,010
Dec 9, 20250.060.060.060.060.06-6.25%1,619,083
Dec 8, 20250.060.070.060.060.066.67%3,053,172
Dec 5, 20250.060.060.060.060.061.69%2,756,744
Dec 4, 20250.060.060.060.060.06-3.28%1,525,716
Dec 3, 20250.070.070.060.060.06-7.58%685,864
Dec 2, 20250.070.070.060.070.07-2.94%3,738,159
Dec 1, 20250.080.080.070.070.07-2.86%1,858,275
Nov 28, 20250.070.080.070.070.071.45%3,217,688
Nov 27, 20250.080.090.070.070.07-1.43%2,420,034
Nov 26, 20250.080.080.070.070.07-6.67%988,792
Nov 25, 20250.070.080.070.080.0811.94%2,469,247
Nov 24, 20250.070.070.060.070.07-4.29%2,094,507
Nov 21, 20250.080.080.070.070.07-6.67%641,976
Nov 20, 20250.070.080.070.080.085.63%3,230,395
Nov 19, 20250.080.080.070.070.07-8.97%2,666,011
Nov 18, 20250.080.080.080.080.08-3.70%476,427
Nov 17, 20250.090.090.080.080.08-4.71%198,905
Nov 14, 20250.080.090.080.090.09-2.30%227,410
Nov 13, 20250.090.090.090.090.092.35%2,201,255
Nov 12, 20250.090.090.080.090.09-951,693
Nov 11, 20250.090.090.080.090.09-4.49%491,165
Nov 10, 20250.090.090.090.090.097.23%1,316,943
Nov 7, 20250.090.090.080.080.08-1.19%791,297
Nov 6, 20250.090.090.080.080.08-882,058
Nov 5, 20250.090.090.080.080.08-5.62%1,742,022
Nov 4, 20250.090.090.090.090.09-4.30%914,054
Nov 3, 20250.090.090.090.090.09-1.06%1,100,509
Oct 31, 20250.090.100.090.090.096.82%3,373,409
Oct 30, 20250.090.100.090.090.09-8.33%2,929,170
Oct 29, 20250.090.100.090.100.1012.94%2,944,413
Oct 28, 20250.090.090.080.090.09-5.56%3,390,353
Oct 27, 20250.100.110.090.090.09-10.00%4,690,627
Oct 24, 20250.110.110.100.100.10-4.76%745,786
Oct 23, 20250.110.120.110.110.11-4.55%1,028,046
Oct 22, 20250.110.110.100.110.11-4.35%3,023,670
Oct 21, 20250.130.140.120.120.12-4.17%3,566,862
Oct 20, 20250.130.130.120.120.12-2,676,498
Oct 17, 20250.120.120.110.120.1214.29%9,548,094
Oct 16, 20250.120.120.110.110.11-4.55%4,258,398
Oct 15, 20250.120.120.110.110.11-4.35%3,009,186