Skip to main content
Nexus Minerals Limited (ASX:NXM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0480
-0.0010 (-2.04%)
Apr 29, 2026, 1:36 PM AEST

Nexus Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.05-2.04%1,309,351
Apr 28, 20260.050.050.050.050.05-122,448
Apr 27, 20260.050.050.050.050.054.26%109,531
Apr 24, 20260.050.050.050.050.05-6.00%1,255,660
Apr 23, 20260.050.050.050.050.05-1.96%55,055
Apr 22, 20260.050.050.050.050.052.00%190,255
Apr 21, 20260.050.050.050.050.05-806,273
Apr 20, 20260.050.060.050.050.052.04%1,446,660
Apr 17, 20260.050.050.050.050.05-515,865
Apr 16, 20260.050.050.050.050.05-178,978
Apr 15, 20260.050.050.050.050.05-612,997
Apr 14, 20260.050.050.050.050.054.26%175,724
Apr 13, 20260.050.050.050.050.05-2.08%549,838
Apr 10, 20260.050.050.050.050.05-2.04%132,900
Apr 9, 20260.050.050.050.050.05-5.77%1,519,176
Apr 8, 20260.050.060.050.050.0515.56%1,861,292
Apr 7, 20260.050.050.050.050.05-2.17%526,334
Apr 2, 20260.050.050.050.050.05-2.13%1,005,531
Apr 1, 20260.050.050.050.050.05-633,977
Mar 31, 20260.050.050.050.050.05-2.08%1,443,513
Mar 30, 20260.050.050.050.050.05-7.69%890,951
Mar 27, 20260.050.050.050.050.056.12%826,349
Mar 26, 20260.050.050.050.050.052.08%67,644
Mar 24, 20260.050.050.050.050.05-4.00%266,571
Mar 23, 20260.050.050.050.050.05-5.66%629,019
Mar 20, 20260.060.060.050.050.05-3.64%962,235
Mar 19, 20260.060.060.050.060.06-8.33%864,264
Mar 17, 20260.070.070.060.060.06-3.23%3,161,371
Mar 16, 20260.070.070.060.060.06-3.13%234,969
Mar 13, 20260.060.070.060.060.06-3.03%994,219
Mar 12, 20260.060.070.060.070.07-787,844
Mar 11, 20260.070.070.070.070.071.54%219,918
Mar 10, 20260.070.070.070.070.07-1.52%1,846,999
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