Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Alliance Nickel Ltd (AXN)
Alliance Nickel Ltd (AXN) Historical

AXN Alliance Nickel Ltd

0.042

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 20 minutes

AXN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
May 30 2024	0.042	-0.001	-2.33%	0.042	0.042	0.042	400,280
May 29 2024	0.043	-0.006	-12.24%	0.046	0.046	0.043	705,979
May 28 2024	0.049	0.005	11.36%	0.046	0.049	0.045	601,363
May 27 2024	0.044	0.001	2.33%	0.045	0.046	0.044	22,742
May 24 2024	0.043	-0.003	-6.52%	0.044	0.044	0.043	27,868
May 23 2024	0.046	0.00	0.00%	0.045	0.046	0.044	373,391
May 22 2024	0.046	-0.001	-2.13%	0.046	0.047	0.045	166,602
May 21 2024	0.047	-0.002	-4.08%	0.051	0.052	0.042	1,584,386
May 20 2024	0.049	0.002	4.26%	0.048	0.054	0.048	780,897
May 17 2024	0.047	-0.004	-7.84%	0.051	0.051	0.047	463,291
May 16 2024	0.051	-0.004	-7.27%	0.055	0.055	0.051	1,037,750
May 15 2024	0.055	0.001	1.85%	0.053	0.056	0.053	1,272,299
May 14 2024	0.054	0.002	3.85%	0.055	0.059	0.053	1,501,337
May 13 2024	0.052	-0.006	-10.34%	0.059	0.06	0.051	1,737,540
May 10 2024	0.058	-0.007	-10.77%	0.066	0.082	0.057	10,332,030
May 09 2024	0.065	0.03	85.71%	0.041	0.10	0.041	33,529,296
May 08 2024	0.035	0.00	0.00%	0.032	0.035	0.032	80,143
May 07 2024	0.035	-0.001	-2.78%	0.037	0.037	0.035	314
May 06 2024	0.036	0.002	5.88%	0.036	0.036	0.036	20,000
May 03 2024	0.034	-0.002	-5.56%	0.034	0.034	0.034	117,753
May 02 2024	0.036	0.00	0.00%	0.036	0.036	0.036	0.00
May 01 2024	0.036	-0.003	-7.69%	0.037	0.037	0.036	37,588
Apr 30 2024	0.039	0.001	2.63%	0.038	0.039	0.038	116,317
Apr 29 2024	0.038	0.002	5.56%	0.038	0.038	0.037	80,637
Apr 26 2024	0.036	-0.002	-5.26%	0.039	0.039	0.036	79,286
Apr 24 2024	0.038	0.00	0.00%	0.035	0.039	0.0345	292,628
Apr 23 2024	0.038	0.004	11.76%	0.034	0.039	0.034	291,866
Apr 22 2024	0.034	0.001	3.03%	0.033	0.034	0.033	72,476
Apr 19 2024	0.033	-0.001	-2.94%	0.033	0.033	0.032	178,157
Apr 18 2024	0.034	0.00	0.00%	0.035	0.035	0.034	312,162
Apr 17 2024	0.034	-0.002	-5.56%	0.034	0.034	0.034	100,000
Apr 16 2024	0.036	0.005	16.13%	0.036	0.036	0.035	106,007
Apr 15 2024	0.031	-0.001	-3.13%	0.032	0.032	0.031	261,995
Apr 12 2024	0.032	-0.002	-5.88%	0.034	0.034	0.032	121,009
Apr 11 2024	0.034	0.00	0.00%	0.033	0.036	0.033	354,016
Apr 10 2024	0.034	-0.004	-10.53%	0.034	0.034	0.034	29,000
Apr 09 2024	0.038	0.004	11.76%	0.036	0.038	0.036	44,383
Apr 08 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0.00
Apr 05 2024	0.034	-0.002	-5.56%	0.037	0.038	0.034	69,829
Apr 04 2024	0.036	0.002	5.88%	0.033	0.036	0.033	160,392
Apr 03 2024	0.034	0.00	0.00%	0.036	0.036	0.034	80,129
Apr 02 2024	0.034	-0.003	-8.11%	0.035	0.035	0.034	66,458
Mar 28 2024	0.037	0.002	5.71%	0.036	0.037	0.036	83,984
Mar 27 2024	0.035	0.00	0.00%	0.035	0.035	0.035	142,856
Mar 26 2024	0.035	-0.001	-2.78%	0.036	0.041	0.035	186,980
Mar 25 2024	0.036	-0.003	-7.69%	0.036	0.036	0.036	11,600
Mar 22 2024	0.039	-0.001	-2.50%	0.038	0.039	0.038	59,090
Mar 21 2024	0.04	0.001	2.56%	0.037	0.04	0.037	94,582
Mar 20 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
Mar 19 2024	0.039	0.006	18.18%	0.039	0.04	0.039	292,711
Mar 18 2024	0.033	0.00	0.00%	0.033	0.033	0.032	30,416
Mar 15 2024	0.033	-0.007	-17.50%	0.04	0.04	0.033	190,198
Mar 14 2024	0.04	0.00	0.00%	0.04	0.041	0.04	47,422
Mar 13 2024	0.04	0.001	2.56%	0.038	0.04	0.038	277,652
Mar 12 2024	0.039	-0.001	-2.50%	0.039	0.039	0.039	302
Mar 11 2024	0.04	0.003	8.11%	0.038	0.04	0.037	369,112
Mar 08 2024	0.037	-0.001	-2.63%	0.037	0.037	0.037	2,473
Mar 07 2024	0.038	0.0005	1.33%	0.038	0.038	0.038	118,803
Mar 06 2024	0.0375	0.0025	7.14%	0.038	0.039	0.0375	21,094
Mar 05 2024	0.035	0.003	9.38%	0.032	0.038	0.03	191,818
Mar 04 2024	0.032	-0.004	-11.11%	0.037	0.037	0.032	125,000
Mar 01 2024	0.036	0.004	12.50%	0.033	0.038	0.032	250,756

Alliance Nickel

Delayed Upgrade Clock