Skip to main content
Nexus Minerals Limited (ASX:NXM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
-0.0010 (-1.52%)
Mar 10, 2026, 3:50 PM AEST

Nexus Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.07-2.94%262,139
Mar 6, 20260.070.070.070.070.07-2.86%6,110
Mar 5, 20260.070.070.070.070.072.94%740,669
Mar 4, 20260.070.070.070.070.07-1.45%1,647,133
Mar 3, 20260.070.070.070.070.072.99%461,684
Mar 2, 20260.070.070.070.070.07-5.63%640,615
Feb 27, 20260.070.070.070.070.071.43%623,594
Feb 26, 20260.070.070.070.070.07-6.67%718,070
Feb 25, 20260.070.080.070.080.081.35%1,028,762
Feb 24, 20260.070.070.070.070.075.71%1,310,436
Feb 23, 20260.070.070.070.070.07-488,431
Feb 20, 20260.070.070.070.070.072.94%327,140
Feb 19, 20260.070.070.070.070.073.03%384,007
Feb 18, 20260.070.070.070.070.074.76%322,636
Feb 17, 20260.070.070.060.060.06-1.56%258,469
Feb 16, 20260.070.070.060.060.06-1.54%466,001
Feb 13, 20260.070.070.070.070.07-2.99%180,451
Feb 12, 20260.070.070.070.070.07-4.29%110,559
Feb 11, 20260.070.070.070.070.07-8,000
Feb 10, 20260.070.070.070.070.077.69%108,342
Feb 9, 20260.060.070.060.070.074.84%170,000
Feb 6, 20260.060.070.060.060.06-6.06%2,519,926
Feb 5, 20260.070.070.070.070.07-740,971
Feb 4, 20260.070.070.070.070.07-1.49%1,012,046
Feb 3, 20260.070.070.070.070.07-0.74%621,885
Feb 2, 20260.070.070.070.070.07-4.93%1,141,453
Jan 30, 20260.070.080.070.070.07-2.74%1,353,136
Jan 29, 20260.070.070.070.070.07-112,010
Jan 28, 20260.070.070.070.070.072.82%1,990,735
Jan 27, 20260.070.070.070.070.07-1.39%2,172,256
Jan 23, 20260.070.080.070.070.071.41%734,271
Jan 22, 20260.070.070.070.070.07-2.74%582,017
Jan 21, 20260.070.070.070.070.07-1.35%328,115
Jan 20, 20260.070.070.070.070.072.78%543,411
Jan 19, 20260.070.070.070.070.072.86%669,663
Jan 16, 20260.070.070.070.070.07-4.11%564,796
Jan 15, 20260.080.080.070.070.07-5.19%71,304
Jan 14, 20260.080.080.080.080.084.05%23,210
Jan 13, 20260.080.080.070.070.07-6.33%641,928
Jan 12, 20260.080.080.080.080.083.95%363,828
Jan 9, 20260.070.080.070.080.085.56%513,605
Jan 8, 20260.070.070.070.070.07-130,297
Jan 7, 20260.070.070.070.070.07-1.37%780,586
Jan 6, 20260.070.070.070.070.071.39%231,579
Jan 5, 20260.070.070.070.070.071.41%771,269
Jan 2, 20260.070.070.070.070.071.43%559,447
Dec 31, 20250.070.070.070.070.07-2.78%85,138
Dec 30, 20250.070.070.070.070.07-242,316
Dec 29, 20250.080.080.070.070.07-631,363
Dec 24, 20250.070.070.070.070.07-3,718
Dec 23, 20250.070.070.070.070.07-1.37%265,039
Dec 22, 20250.070.070.070.070.077.35%488,387
Dec 19, 20250.070.070.070.070.07-1.45%428,828
Dec 18, 20250.070.070.070.070.07-1,847,582
Dec 17, 20250.070.070.070.070.07-1.43%2,256,850
Dec 16, 20250.070.070.070.070.071.45%506,085
Dec 15, 20250.070.070.070.070.07-5.48%1,764,151
Dec 12, 20250.070.070.070.070.07-29,755
Dec 11, 20250.070.070.070.070.072.82%792,586
Dec 10, 20250.080.080.070.070.07-4.05%634,519
Dec 9, 20250.080.080.070.070.07-6.33%464,384
Dec 8, 20250.080.080.080.080.08-247,194
Dec 5, 20250.080.080.080.080.081.28%97,862
Dec 4, 20250.080.080.080.080.08-210,618
Dec 3, 20250.080.080.080.080.08-1.27%171,820
Dec 2, 20250.080.080.080.080.081.28%282,040
Dec 1, 20250.080.080.080.080.081.30%171,284
Nov 28, 20250.080.080.080.080.081.32%270,846
Nov 27, 20250.070.080.070.080.082.70%374,945
Nov 26, 20250.070.080.070.070.071.37%266,189
Nov 25, 20250.070.080.070.070.07-1,082,108
Nov 24, 20250.080.080.070.070.07-2.67%208,845
Nov 21, 20250.080.080.080.080.08-7.41%3,129,443
Nov 20, 20250.080.090.080.080.08-1,089,971
Nov 19, 20250.080.080.080.080.083.85%1,318,278
Nov 18, 20250.080.080.080.080.082.63%397,688
Nov 17, 20250.080.080.080.080.08-2.56%101,250
Nov 14, 20250.080.080.080.080.08-2.50%2,272,527
Nov 13, 20250.080.080.080.080.081.27%572,000
Nov 12, 20250.080.080.080.080.08-1.25%262,995
Nov 11, 20250.080.080.080.080.08-1.23%696,288
Nov 10, 20250.080.080.080.080.08-1.22%470,478
Nov 7, 20250.080.080.080.080.085.13%207,074
Nov 6, 20250.080.080.080.080.081.30%2,539
Nov 5, 20250.080.080.080.080.08-2.53%372,107
Nov 4, 20250.080.080.080.080.08-2.47%411,497
Nov 3, 20250.080.080.080.080.08-2.41%243,143
Oct 31, 20250.080.080.080.080.086.41%2,867,042
Oct 30, 20250.080.080.080.080.08-470,768
Oct 29, 20250.080.080.080.080.084.00%173,883
Oct 28, 20250.080.080.080.080.08-7.41%2,911,261
Oct 27, 20250.080.080.080.080.081.25%1,210,595
Oct 24, 20250.080.080.080.080.086.67%1,647,977
Oct 23, 20250.070.080.070.080.08-2,057,971
Oct 22, 20250.080.080.080.080.08-7.41%2,178,071
Oct 21, 20250.090.090.080.080.08-3.57%1,339,357
Oct 20, 20250.090.090.080.080.08-1.18%1,492,064
Oct 17, 20250.090.100.080.090.09-5.56%2,891,388
Oct 16, 20250.080.090.080.090.0916.88%5,839,331
Oct 15, 20250.080.080.070.080.081.32%762,463