Skip to main content
Native Mineral Resources Holdings Limited (ASX:NMR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0510
+0.0030 (6.25%)
Apr 29, 2026, 4:13 PM AEST

ASX:NMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.056.25%6,260,159
Apr 28, 20260.050.050.050.050.05-4.00%2,381,902
Apr 27, 20260.060.060.050.050.05-10.71%13,539,040
Apr 24, 20260.060.060.050.060.061.82%6,425,141
Apr 23, 20260.060.060.050.060.067.84%4,795,174
Apr 22, 20260.050.050.050.050.05-10,632,370
Apr 21, 20260.050.060.050.050.05-1.92%6,018,607
Apr 20, 20260.050.060.050.050.054.00%5,085,764
Apr 17, 20260.050.050.050.050.05-19,636,070
Apr 16, 20260.050.050.040.050.05-23,184,100
Apr 15, 20260.050.050.050.050.05-9.09%661,781
Apr 14, 20260.060.060.050.060.061.85%701,442
Apr 13, 20260.050.050.050.050.058.00%6,546,020
Apr 10, 20260.050.050.050.050.05-1.96%3,746,108
Apr 9, 20260.050.050.050.050.05-707,717
Apr 8, 20260.060.060.050.050.05-5.56%3,446,355
Apr 7, 20260.060.060.050.050.05-6.90%1,131,322
Apr 2, 20260.060.060.060.060.06-3.33%945,799
Apr 1, 20260.050.060.050.060.0615.38%1,893,165
Mar 31, 20260.050.050.050.050.056.12%3,522,270
Mar 30, 20260.060.060.050.050.05-14.04%3,980,379
Mar 27, 20260.060.060.050.060.065.56%525,194
Mar 26, 20260.060.060.050.050.05-8.47%1,128,870
Mar 25, 20260.050.060.050.060.0611.32%349,837
Mar 24, 20260.060.060.050.050.05-7.02%1,910,733
Mar 23, 20260.060.060.050.060.06-5.00%1,932,823
Mar 20, 20260.060.060.060.060.06-3.23%460,577
Mar 19, 20260.070.070.060.060.06-7.46%2,441,235
Mar 18, 20260.070.080.070.070.07-5.63%1,927,116
Mar 17, 20260.070.080.070.070.071.43%3,455,168
Mar 16, 20260.080.080.070.070.07-10.26%2,012,036
Mar 13, 20260.080.080.080.080.08-2.50%180,301
Mar 12, 20260.080.080.080.080.08-2.44%422,916
Mar 11, 20260.080.080.080.080.08-345,125
Mar 10, 20260.080.080.080.080.089.33%278,421
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