Nex Metals Exploration Limited (NME)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.033 | 0.035 | 0.033 | 67104 | 0.03427734 | DE |
| 4 | -0.004 | -10.8108108108 | 0.037 | 0.04 | 0.033 | 74090 | 0.03488031 | DE |
| 12 | 0.006 | 22.2222222222 | 0.027 | 0.04 | 0.026 | 138794 | 0.03104256 | DE |
| 26 | 0.006 | 22.2222222222 | 0.027 | 0.051 | 0.024 | 135134 | 0.03784539 | DE |
| 52 | 0.013 | 65 | 0.02 | 0.051 | 0.013 | 118838 | 0.03320252 | DE |
| 156 | -0.007 | -17.5 | 0.04 | 0.051 | 0.013 | 89074 | 0.03118008 | DE |
| 260 | 0.021 | 175 | 0.012 | 0.18 | 0.012 | 394153 | 0.05537938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736831700 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 228069 |
| 1736745300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736486100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736399700 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 85714 |
| 1736313300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1736226900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 48493 |
| 1736140500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1735881300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 21 |
| 1735794900 | 0.033 | -0.005 | -13.16 | 0.035 | 0.035 | 0.033 | 282908 |
| 1735622100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1735535700 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 16667 |
| 1735276500 | 0.04 | 0.003 | 8.11 | 0.038 | 0.04 | 0.038 | 47580 |
| 1735017300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1734930900 | 0.037 | -0.001 | -2.63 | 0.039 | 0.039 | 0.037 | 30000 |
| 1734671700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734585300 | 0.038 | 0.004 | 11.76 | 0.037 | 0.039 | 0.037 | 81333 |
| 1734498900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734412500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734326100 | 0.034 | 0.003 | 9.68 | 0.034 | 0.034 | 0.034 | 25000 |
| 1734066900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733980500 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733894100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733807700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733721300 | 0.031 | -0.001 | -3.13 | 0.033 | 0.033 | 0.031 | 308130 |
| 1733462100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733375700 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 112499 |
| 1733289300 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 195491 |
| 1733202900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100000 |
| 1733116500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732857300 | 0.03 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 193455 |
| 1732770900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732684500 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 35596 |
| 1732598100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 91859 |
| 1732511700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1732252500 | 0.031 | 0 | 0.00 | 0.032 | 0.032 | 0.031 | 98231 |
| 1732166100 | 0.031 | -0.002 | -6.06 | 0.031 | 0.031 | 0.031 | 26000 |
| 1732079700 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 30000 |
| 1731993300 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 95000 |
| 1731906900 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 35848 |
| 1731647700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 3000 |
| 1731561300 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 95348 |
| 1731474900 | 0.031 | -0.005 | -13.89 | 0.031 | 0.031 | 0.03 | 192764 |
| 1731388500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731302100 | 0.036 | 0.006 | 20.00 | 0.037 | 0.037 | 0.036 | 105334 |
| 1731042900 | 0.03 | 0.002 | 7.14 | 0.028 | 0.032 | 0.028 | 137022 |
| 1730956500 | 0.028 | -0.008 | -22.22 | 0.03 | 0.03 | 0.026 | 85166 |
| 1730870100 | 0.036 | 0.008 | 28.57 | 0.031 | 0.036 | 0.031 | 124742 |
| 1730783700 | 0.028 | -0.003 | -9.68 | 0.029 | 0.029 | 0.028 | 457142 |
| 1730697300 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 32259 |
| 1730438100 | 0.032 | 0.002 | 6.67 | 0.032 | 0.036 | 0.032 | 82822 |
| 1730351700 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 130000 |
| 1730265300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1730178900 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 64932 |
| 1730092500 | 0.031 | 0.002 | 6.90 | 0.028 | 0.031 | 0.028 | 86151 |
| 1729833300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 87025 |
| 1729746900 | 0.029 | -0.001 | -3.33 | 0.03 | 0.031 | 0.026 | 593371 |
| 1729660500 | 0.03 | -0.003 | -9.09 | 0.033 | 0.033 | 0.028 | 738113 |
| 1729574100 | 0.033 | 0.001 | 3.13 | 0.027 | 0.035 | 0.027 | 319168 |
| 1729487700 | 0.032 | -0.008 | -20.00 | 0.039 | 0.04 | 0.031 | 158958 |
| 1729228500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729142100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729055700 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.037 | 186125 |
| 1728969300 | 0.038 | -0.001 | -2.56 | 0.037 | 0.038 | 0.036 | 75046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
