Neometals Ltd Npv (Di) (NMT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Neometals Ltd Npv (Di)

Date Open High Low Close* Volume
09/02/2024 7.75p 8.47p 7.60p 7.75p 3100
08/02/2024 7.50p 8.00p 7.00p 7.50p 23150
07/02/2024 7.75p 7.79p 7.50p 7.50p 217
06/02/2024 7.75p 8.68p 7.00p 7.75p 34043
05/02/2024 8.25p 8.50p 8.00p 8.25p 108
02/02/2024 8.25p 8.25p 8.22p 8.25p 364
01/02/2024 8.25p 8.40p 8.00p 8.25p 2403
31/01/2024 8.25p 8.50p 8.25p 8.25p 2680
30/01/2024 8.25p 9.06p 8.00p 8.25p 8197
29/01/2024 8.25p 9.06p 8.00p 9.06p 30783
26/01/2024 8.25p 8.49p 8.25p 8.25p 125
25/01/2024 8.50p 8.50p 8.00p 8.50p 34662
24/01/2024 8.75p 9.00p 8.75p 8.75p 335
23/01/2024 9.00p 9.00p 8.36p 8.75p 312
22/01/2024 9.25p 9.50p 9.00p 9.25p 891
19/01/2024 9.25p 9.50p 9.00p 9.25p 1233
18/01/2024 10.25p 10.25p 9.00p 9.25p 461563
17/01/2024 10.50p 10.80p 10.00p 10.25p 5172
16/01/2024 10.50p 10.94p 10.50p 10.75p 18669
15/01/2024 10.75p 10.95p 9.72p 10.75p 9011
12/01/2024 11.50p 11.50p 10.58p 10.75p 18857
11/01/2024 11.50p 12.00p 11.00p 11.50p 6578
10/01/2024 10.25p 12.00p 10.25p 12.00p 433500
09/01/2024 10.88p 11.20p 10.01p 10.25p 11159
08/01/2024 11.13p 11.13p 10.75p 11.13p 473
05/01/2024 11.13p 11.50p 10.75p 11.13p 348
04/01/2024 11.13p 11.75p 10.83p 11.75p 20516
03/01/2024 11.13p 11.50p 10.83p 11.50p 533
02/01/2024 11.00p 11.50p 10.83p 11.30p 35277
29/12/2023 11.00p 11.40p 11.00p 11.00p 787
28/12/2023 11.00p 11.75p 10.50p 11.00p 361
27/12/2023 11.00p 11.45p 10.60p 11.00p 780
22/12/2023 11.00p 11.48p 11.00p 11.00p 9049
21/12/2023 11.00p 11.49p 10.50p 11.00p 1797
20/12/2023 10.25p 11.50p 10.25p 11.00p 110514
19/12/2023 10.25p 10.50p 10.01p 10.25p 139738
18/12/2023 10.25p 10.25p 10.01p 10.25p 4711
15/12/2023 10.25p 10.50p 9.66p 9.66p 6154
14/12/2023 10.25p 10.50p 10.00p 10.25p 64408
13/12/2023 10.25p 10.26p 10.25p 10.25p 0
12/12/2023 10.25p 10.26p 10.25p 10.25p 0
11/12/2023 10.25p 10.26p 10.25p 10.25p 229
08/12/2023 10.25p 10.27p 10.25p 10.25p 686
07/12/2023 10.25p 10.70p 10.00p 10.25p 6577
06/12/2023 10.25p 10.50p 10.00p 10.25p 912
05/12/2023 10.25p 10.25p 10.07p 10.25p 10000
04/12/2023 10.25p 10.40p 10.07p 10.25p 815
01/12/2023 10.25p 10.50p 10.25p 10.25p 392
30/11/2023 10.25p 10.44p 10.00p 10.25p 320
29/11/2023 10.75p 10.90p 10.22p 10.75p 146505
28/11/2023 10.75p 11.15p 10.22p 10.75p 30380
27/11/2023 11.00p 11.50p 10.10p 10.75p 10039
24/11/2023 11.00p 12.00p 10.00p 11.00p 669
23/11/2023 11.00p 12.25p 10.00p 12.00p 19332
22/11/2023 11.00p 12.00p 10.10p 12.00p 5320
21/11/2023 11.00p 11.77p 10.10p 11.00p 20355
20/11/2023 15.00p 15.22p 14.00p 14.50p 5033
17/11/2023 15.00p 15.28p 14.00p 15.00p 73
16/11/2023 15.00p 16.00p 14.00p 15.00p 8268
15/11/2023 15.00p 15.28p 15.00p 15.00p 6
14/11/2023 15.00p 15.28p 14.23p 15.00p 5183
13/11/2023 15.00p 15.28p 15.00p 15.00p 194
10/11/2023 15.00p 15.00p 14.00p 15.00p 88765
09/11/2023 15.00p 16.00p 14.00p 14.50p 5968
08/11/2023 15.00p 15.30p 14.01p 15.00p 3243
07/11/2023 13.50p 13.66p 13.00p 13.50p 5390
06/11/2023 13.50p 13.72p 13.00p 13.50p 4933
03/11/2023 13.50p 14.00p 13.00p 13.50p 346
02/11/2023 13.50p 13.73p 13.50p 13.50p 0
01/11/2023 13.50p 13.77p 13.00p 13.50p 85
31/10/2023 15.50p 16.00p 12.13p 13.00p 46003
30/10/2023 16.00p 16.00p 15.00p 15.50p 265
27/10/2023 17.50p 19.00p 16.00p 17.50p 298
26/10/2023 17.50p 18.68p 16.00p 17.50p 25656
25/10/2023 16.50p 19.00p 15.00p 17.50p 37277
24/10/2023 17.50p 18.00p 16.00p 16.50p 42
23/10/2023 17.50p 17.89p 17.12p 17.50p 796
20/10/2023 17.50p 17.50p 17.12p 17.50p 9
19/10/2023 18.00p 18.75p 18.00p 18.00p 53
18/10/2023 18.00p 18.77p 17.23p 18.00p 850
17/10/2023 19.00p 19.08p 18.23p 19.00p 917
16/10/2023 19.00p 19.39p 18.23p 19.00p 60
13/10/2023 19.00p 19.00p 18.23p 19.00p 9
12/10/2023 19.00p 19.50p 19.00p 19.00p 43
11/10/2023 19.00p 19.50p 18.23p 19.00p 307
10/10/2023 19.00p 19.50p 18.23p 19.00p 1061
09/10/2023 19.00p 20.00p 18.00p 19.00p 17863
06/10/2023 19.00p 20.00p 18.23p 19.00p 30635
05/10/2023 19.00p 20.30p 18.23p 20.30p 6730
04/10/2023 19.00p 20.00p 18.23p 19.00p 4162
03/10/2023 18.00p 18.00p 17.50p 17.50p 11386
02/10/2023 19.50p 21.00p 17.00p 18.50p 14375
29/09/2023 19.50p 20.50p 19.50p 19.50p 961
28/09/2023 20.50p 20.50p 19.50p 19.50p 3465
27/09/2023 20.50p 20.50p 20.00p 20.50p 17
26/09/2023 21.00p 21.00p 20.00p 20.50p 1120
25/09/2023 22.50p 23.50p 22.00p 22.50p 14898
22/09/2023 23.50p 24.33p 22.30p 23.50p 57
21/09/2023 23.50p 24.33p 22.30p 23.50p 8543
20/09/2023 23.50p 24.00p 22.00p 22.00p 292
19/09/2023 24.50p 25.00p 22.10p 24.50p 227
18/09/2023 24.50p 24.50p 23.30p 24.50p 208
15/09/2023 24.50p 25.66p 23.30p 24.50p 218
14/09/2023 23.00p 23.77p 22.20p 23.00p 24248
13/09/2023 24.50p 24.65p 22.20p 23.00p 2025
12/09/2023 24.50p 28.00p 24.00p 24.50p 1122
11/09/2023 25.50p 27.50p 25.00p 25.50p 5898
08/09/2023 26.00p 27.00p 25.02p 26.00p 16137
07/09/2023 26.50p 28.00p 25.00p 26.50p 5322
06/09/2023 27.00p 27.77p 26.00p 27.00p 90
05/09/2023 27.50p 30.00p 26.30p 27.50p 341
04/09/2023 27.50p 28.65p 26.03p 27.50p 1066
01/09/2023 28.00p 29.15p 26.30p 27.50p 4654
31/08/2023 28.00p 29.15p 26.40p 28.00p 416
30/08/2023 28.00p 29.22p 26.40p 28.00p 612
29/08/2023 28.00p 29.22p 26.40p 28.00p 303
25/08/2023 28.00p 29.22p 26.40p 28.00p 2077
24/08/2023 28.00p 29.54p 26.44p 28.00p 1949
23/08/2023 27.50p 30.00p 26.44p 28.00p 5046
22/08/2023 25.50p 30.00p 25.50p 27.50p 34037
21/08/2023 26.00p 26.77p 25.20p 26.00p 118
18/08/2023 26.50p 26.50p 25.20p 26.00p 21
17/08/2023 27.00p 27.40p 26.20p 27.00p 276
16/08/2023 27.50p 27.50p 27.11p 27.50p 15000
15/08/2023 27.50p 27.50p 27.11p 27.50p 11
14/08/2023 27.50p 27.50p 27.11p 27.50p 1416
11/08/2023 27.50p 28.00p 27.11p 27.50p 136
10/08/2023 27.00p 27.77p 26.80p 27.00p 1295
09/08/2023 27.00p 27.48p 26.22p 27.00p 931
08/08/2023 27.00p 27.77p 26.22p 27.00p 3854
07/08/2023 27.00p 27.77p 26.22p 27.00p 590
04/08/2023 26.50p 28.00p 26.50p 26.50p 12284
03/08/2023 26.50p 26.75p 26.50p 26.50p 3081
02/08/2023 26.00p 26.77p 25.00p 26.00p 16022
01/08/2023 26.50p 27.10p 25.30p 26.00p 1300
31/07/2023 27.00p 27.12p 26.20p 27.00p 2098
28/07/2023 26.50p 28.00p 26.20p 27.00p 19
27/07/2023 27.00p 27.17p 26.20p 27.00p 1304
26/07/2023 27.00p 27.17p 26.20p 27.00p 136
25/07/2023 27.00p 27.75p 26.20p 27.00p 161
24/07/2023 27.50p 28.00p 25.70p 27.00p 17116
21/07/2023 27.50p 28.20p 27.50p 27.50p 324
20/07/2023 27.50p 28.20p 26.30p 27.50p 51
19/07/2023 27.50p 28.20p 26.30p 27.50p 2341
18/07/2023 27.50p 28.05p 27.50p 27.50p 1906
17/07/2023 27.50p 29.00p 26.30p 27.50p 401
14/07/2023 28.00p 29.00p 27.20p 28.00p 511
13/07/2023 28.50p 30.00p 27.00p 28.00p 22108
12/07/2023 28.00p 29.40p 27.00p 28.50p 21628
11/07/2023 27.50p 28.70p 26.00p 26.50p 3276
10/07/2023 29.50p 29.50p 26.40p 28.00p 3247
07/07/2023 29.50p 30.00p 29.00p 29.50p 28
06/07/2023 29.50p 29.50p 29.00p 29.50p 154
05/07/2023 29.50p 29.50p 29.00p 29.50p 50
04/07/2023 29.50p 30.00p 29.00p 29.50p 754
03/07/2023 29.50p 29.50p 29.00p 29.50p 335
30/06/2023 29.50p 29.50p 29.00p 29.50p 370
29/06/2023 29.50p 29.50p 29.00p 29.50p 187
28/06/2023 29.50p 29.50p 29.00p 29.50p 11877
27/06/2023 29.50p 29.80p 29.01p 29.50p 53
26/06/2023 30.00p 31.00p 29.00p 29.50p 4371
23/06/2023 30.00p 30.50p 29.20p 30.00p 16618
22/06/2023 30.00p 30.50p 29.00p 30.00p 24
21/06/2023 30.00p 30.70p 29.20p 30.00p 5164
20/06/2023 30.00p 30.55p 29.20p 30.00p 10579
19/06/2023 31.00p 32.00p 29.30p 30.00p 749
16/06/2023 31.50p 32.22p 30.50p 30.50p 46
15/06/2023 31.50p 32.28p 30.30p 31.50p 452
14/06/2023 31.50p 32.44p 31.50p 31.50p 88
13/06/2023 31.50p 33.00p 30.42p 31.50p 1030
12/06/2023 31.00p 32.70p 30.42p 31.50p 40
09/06/2023 31.00p 32.70p 30.30p 31.50p 10620
08/06/2023 31.50p 32.44p 30.30p 31.50p 230
07/06/2023 31.50p 33.00p 30.00p 31.50p 489
06/06/2023 31.00p 33.00p 30.30p 31.50p 59
05/06/2023 31.50p 32.48p 31.50p 31.50p 677
02/06/2023 31.50p 33.00p 30.00p 31.50p 43
01/06/2023 31.50p 33.00p 30.30p 31.50p 65
31/05/2023 28.50p 29.66p 28.50p 29.00p 94
30/05/2023 29.00p 30.00p 28.00p 29.00p 556
26/05/2023 29.50p 31.00p 28.00p 29.00p 6697
25/05/2023 32.50p 32.90p 31.00p 31.00p 6004
24/05/2023 33.00p 33.50p 32.00p 33.00p 456
23/05/2023 33.50p 34.00p 32.00p 33.00p 687
22/05/2023 33.50p 35.00p 32.00p 33.50p 5639
19/05/2023 34.00p 36.00p 32.40p 34.00p 180
18/05/2023 34.00p 36.00p 32.40p 34.00p 212
17/05/2023 34.00p 35.50p 32.00p 34.00p 17205
16/05/2023 34.00p 35.13p 32.40p 34.00p 296
15/05/2023 34.00p 36.00p 32.40p 34.00p 238
12/05/2023 35.50p 35.61p 34.30p 35.50p 148
11/05/2023 35.50p 37.70p 34.30p 35.50p 2484
10/05/2023 35.00p 37.00p 33.00p 35.00p 445
09/05/2023 35.00p 35.15p 33.40p 35.00p 6780
05/05/2023 35.00p 35.15p 33.40p 35.00p 80
04/05/2023 35.00p 35.00p 33.40p 35.00p 35
03/05/2023 35.00p 37.00p 33.40p 35.00p 464
02/05/2023 35.00p 37.00p 33.40p 35.00p 9490
28/04/2023 35.00p 35.52p 33.40p 35.00p 5013
27/04/2023 34.00p 36.00p 32.40p 34.00p 1559

*Close Price adjusted for both dividends and splits