Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-May-18 02:51:03 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(USN) US NICKEL LIMITED Daily Prices...

     Prev Section TOC    Company Info for USN    Limits Next Section


Company Details for (USN) US NICKEL LIMITED

Listing Code USN
Listing Name US NICKEL LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for USN .. Friday 20th May 2011

USN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.087 ### ###
MAX 0.21 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for USN    Bottom Next Section


End of day Prices (full format),

600 Days for (USN) US NICKEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-May-20 Fri ### 0.145 ### 0.145 1,568,528 ### 90.1 90.1 ###
2011-May-19 Thu 0.125 ### 0.125 ### ### ### 0.0
2011-May-18 Wed ### 0.125 ### 0.125 91.1 91.1 0.0
2011-May-17 Tue ### 0.125 ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 542,343 0 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### 8.9 8.9 0.0
2011-May-12 Thu ### ### ### ### 75.6 75.6 0.0
2011-May-11 Wed 0.125 0.125 ### ### 9.3 9.3 0.0
2011-May-10 Tue ### ### 0.125 0.125 ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 402,041 0 63.3 63.3 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed ### ### ### ### 519,072 0 93.3 93.3 0.0
2011-May-03 Tue ### ### ### ### 715,477 0 ### ### 0.0
2011-May-02 Mon ### ### ### ### 1,087,253 0 79.8 79.8 0.0
2011-Apr-29 Fri ### ### ### ### 82.9 82.9 0.0
2011-Apr-28 Thu ### ### ### ### 986,928 0 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 644,573 0 ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 67.0 67.0 0.0
2011-Apr-20 Wed ### 0.145 ### ### ### ### 0.0
2011-Apr-19 Tue 0.145 0.145 0.145 0.145 80.7 80.7 ###
2011-Apr-18 Mon 0.145 ### 0.145 ### ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 640,279 0 96.6 96.6 0.0
2011-Apr-14 Thu 0.145 ### ### ### 90.8 90.8 0.0
2011-Apr-13 Wed ### ### ### 0.145 725,975 0 ### ### ###
2011-Apr-12 Tue 0.155 0.155 ### ### 2,089,029 ### ### ### 0.0
2011-Apr-11 Mon ### ### 0.155 0.155 ### ### ###
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### 0.155 0.155 12.3 12.3 ###
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### 0.155 ### 1,493,645 115,757 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 484,777 0 ### ### 0.0
2011-Apr-01 Fri 0.185 0.185 ### ### 1.6 1.6 0.0
2011-Mar-31 Thu ### ### ### ### 0 0.0
2011-Mar-30 Wed ### ### ### ### 0 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### 0.21 0.185 ### 1,467,759 289,882 ### ### 0.0
2011-Mar-25 Fri ### 0.2 0.185 0.2 93.8 93.8 0.0
2011-Mar-24 Thu 0.2 0.2 ### 0.185 1,405,458 140,545 2.1 2.1 ###
2011-Mar-23 Wed ### 0.2 0.175 0.2 98.8 98.8 0.0
2011-Mar-22 Tue ### ### ### ### 430,341 0 6.7 6.7 0.0
2011-Mar-21 Mon ### ### ### 0.185 1,120,020 0 ### ### ###
2011-Mar-18 Fri ### ### ### ### ### ### 0.0
2011-Mar-17 Thu 0.145 0.145 0.145 0.145 ### ### ###
2011-Mar-16 Wed ### ### ### ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon ### ### 0.155 ### 261,242 20,246 27.6 27.6 0.0
2011-Mar-11 Fri ### ### ### ### 189,425 0 ### ### 0.0
2011-Mar-10 Thu ### ### ### ### 0 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue ### ### ### ### 425,582 0 95.4 95.4 0.0
2011-Mar-07 Mon ### ### ### ### 110,050 0 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 66.0 66.0 0.0
2011-Mar-02 Wed ### ### ### ### 241,420 0 69.2 69.2 0.0
2011-Mar-01 Tue ### ### ### ### 96.0 96.0 0.0
2011-Feb-28 Mon ### ### ### ### 0 0.0
2011-Feb-25 Fri 0.155 ### 0.155 ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 35,487 0 70.9 70.9 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon 0.175 0.175 ### ### 20.3 20.3 0.0
2011-Feb-18 Fri ### ### ### ### 88.0 88.0 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed 0.175 0.175 ### ### ### ### 0.0
2011-Feb-15 Tue 0.175 0.175 0.175 0.175 85,557 14,972 ### ### 0.0
2011-Feb-14 Mon 0.175 0.175 0.175 0.175 ### ### 0.0
2011-Feb-11 Fri 0.175 0.175 ### ### 12.7 12.7 0.0
2011-Feb-10 Thu ### ### ### ### 70.5 70.5 0.0
2011-Feb-09 Wed 0.175 0.175 ### ### 15.0 15.0 0.0
2011-Feb-08 Tue ### 0.175 ### 0.175 242,845 21,248 89.2 89.2 0.0
2011-Feb-07 Mon ### ### ### ### 58,823 0 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 171,152 0 ### ### 0.0
2011-Feb-03 Thu 0.175 0.175 ### ### 11.7 11.7 0.0
2011-Feb-02 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2011-Feb-01 Tue 0.175 0.175 0.175 0.175 67.3 67.3 0.0
2011-Jan-31 Mon ### 0.175 ### ### 88.1 88.1 0.0
2011-Jan-28 Fri ### ### ### ### 80.6 80.6 0.0
2011-Jan-27 Thu ### ### ### ### 13.8 13.8 0.0
2011-Jan-25 Tue ### ### ### ### 124,851 0 6.4 6.4 0.0
2011-Jan-24 Mon 0.185 0.185 ### ### ### ### 0.0
2011-Jan-21 Fri ### 0.185 ### 0.185 73,945 ### ### ### ###
2011-Jan-20 Thu 0.185 0.185 ### 0.185 75.0 75.0 ###
2011-Jan-19 Wed 0.185 0.185 ### 0.185 349,651 32,342 62.4 62.4 ###
2011-Jan-18 Tue 0.185 0.185 0.185 0.185 139,146 25,742 66.0 66.0 ###
2011-Jan-17 Mon 0.2 0.2 0.185 0.185 ### ### ###
2011-Jan-14 Fri ### 0.2 ### 0.2 ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 58.6 58.6 0.0
2011-Jan-12 Wed ### ### ### 0.155 2,216,943 0 ### ### ###
2011-Jan-11 Tue ### ### ### ### 0 0.0
2011-Jan-10 Mon ### ### ### ### 0 0.0
2011-Jan-07 Fri ### ### ### ### 73.3 73.3 0.0
2011-Jan-06 Thu ### ### ### ### 0 0.0
2011-Jan-05 Wed ### ### ### ### 0 0.0
2011-Jan-04 Tue ### ### ### ### 65.7 65.7 0.0
2010-Dec-31 Fri ### ### ### ### 0 0.0
2010-Dec-30 Thu ### ### ### ### 0 0.0
2010-Dec-29 Wed ### ### ### ### 0 0.0
2010-Dec-24 Fri ### ### ### ### 0 0.0
2010-Dec-23 Thu ### ### ### ### 98.1 98.1 0.0
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 67.5 67.5 0.0
2010-Dec-16 Thu ### ### ### ### 0 0.0
2010-Dec-15 Wed ### ### ### ### 38,245 0 ### ### 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 11,250 0 99.5 99.5 0.0
2010-Dec-10 Fri 0.145 ### 0.145 ### 97.7 97.7 0.0
2010-Dec-09 Thu 0.155 0.155 0.155 0.155 248,385 ### 66.4 66.4 ###
2010-Dec-08 Wed 0.145 0.145 ### ### 168,875 12,243 ### ### 0.0
2010-Dec-07 Tue ### ### ### ### ### ### 0.0
2010-Dec-06 Mon 0.155 0.155 ### ### ### ### 0.0
2010-Dec-03 Fri 0.155 0.155 0.155 0.155 16,125 ### ### ### ###
2010-Dec-02 Thu 0.145 0.155 0.145 0.155 275,875 41,381 ### ### ###
2010-Dec-01 Wed ### 0.155 ### ### 68.6 68.6 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon 0.155 ### 0.155 0.155 ### ### ###
2010-Nov-26 Fri 0.155 0.155 0.155 0.155 248,557 38,526 69.0 69.0 ###
2010-Nov-25 Thu 0.155 0.155 0.155 0.155 ### ### ###
2010-Nov-24 Wed 0.155 ### 0.155 ### 86.4 86.4 0.0
2010-Nov-23 Tue ### ### ### ### 7.7 7.7 0.0
2010-Nov-22 Mon ### ### ### ### 0 0.0
2010-Nov-19 Fri ### ### ### ### 0 0.0
2010-Nov-18 Thu ### ### ### ### 0 0.0
2010-Nov-17 Wed ### ### ### ### 95.7 95.7 0.0
2010-Nov-16 Tue 0.155 ### ### ### ### ### 0.0
2010-Nov-15 Mon ### ### ### ### 282,624 0 ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 98.6 98.6 0.0
2010-Nov-11 Thu ### 0.145 ### ### 94.4 94.4 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue 0.125 ### 0.125 ### ### ### 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri 0.125 ### 0.125 ### ### ### 0.0
2010-Nov-04 Thu 0.125 0.125 ### ### ### ### 0.0
2010-Nov-03 Wed 0.125 0.125 0.125 0.125 67.1 67.1 0.0
2010-Nov-02 Tue 0.125 0.125 0.125 0.125 0 0.0
2010-Nov-01 Mon 0.125 0.125 0.125 0.125 53,350 ### 65.3 65.3 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### 0.125 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### 71.6 71.6 0.0
2010-Oct-25 Mon ### ### ### ### 10.9 10.9 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### 177,454 0 ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 0 0.0
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### 0 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 67.3 67.3 0.0
2010-Oct-08 Fri ### ### ### ### 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 89.7 89.7 0.0
2010-Oct-06 Wed ### ### ### ### 171,845 0 10.9 10.9 0.0
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### 0 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu ### ### ### ### 76.1 76.1 0.0
2010-Sep-29 Wed ### ### ### ### 74.4 74.4 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon 0.145 0.145 ### ### 37,750 ### 10.3 10.3 0.0
2010-Sep-24 Fri 0.145 0.145 0.145 0.145 70.6 70.6 ###
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### 0.145 ### ### ###
2010-Sep-21 Tue 0.145 0.145 ### ### ### ### 0.0
2010-Sep-20 Mon ### 0.145 ### 0.145 ### ### ###
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 77.7 77.7 0.0
2010-Sep-15 Wed ### ### ### ### 8.3 8.3 0.0
2010-Sep-14 Tue ### ### ### ### 153,050 0 67.8 67.8 0.0
2010-Sep-13 Mon ### 0.145 ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu 0.125 0.145 0.125 0.145 569,340 ### ### ### ###
2010-Sep-08 Wed ### ### ### ### 73.9 73.9 0.0
2010-Sep-07 Tue 0.125 ### ### ### 298,675 0 3.3 3.3 0.0
2010-Sep-06 Mon 0.125 ### 0.125 0.125 186,989 11,686 63.6 63.6 0.0
2010-Sep-03 Fri ### ### ### ### 394,426 0 ### ### 0.0
2010-Sep-02 Thu 0.125 0.125 ### ### 10.0 10.0 0.0
2010-Sep-01 Wed 0.125 0.125 0.125 0.125 59.3 59.3 0.0
2010-Aug-31 Tue 0.125 0.125 0.125 0.125 71.5 71.5 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri 0.125 ### 0.125 ### ### ### 0.0
2010-Aug-26 Thu 0.125 0.125 ### 0.125 341,120 21,320 67.5 67.5 0.0
2010-Aug-25 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 157,858 0 72.8 72.8 0.0
2010-Aug-20 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2010-Aug-19 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2010-Aug-18 Wed 0.125 0.125 0.125 0.125 ### ### 0.0
2010-Aug-17 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2010-Aug-16 Mon 0.125 ### 0.125 0.125 266,373 16,648 ### ### 0.0
2010-Aug-13 Fri 0.125 0.125 0.125 0.125 56,450 7,056 ### ### 0.0
2010-Aug-12 Thu 0.125 0.125 ### ### ### ### 0.0
2010-Aug-11 Wed 0.125 ### 0.125 ### 112,151 ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 16.0 16.0 0.0
2010-Aug-09 Mon 0.145 0.145 ### ### 732,026 53,071 3.8 3.8 0.0
2010-Aug-06 Fri ### 0.145 ### 0.145 ### ### ###
2010-Aug-05 Thu ### ### ### ### 351,987 0 ### ### 0.0
2010-Aug-04 Wed ### ### ### ### 604,444 0 ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 0 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 66.0 66.0 0.0
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 114,259 0 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 0 0.0
2010-Jul-08 Thu ### ### ### ### 70.4 70.4 0.0
2010-Jul-07 Wed 0.087 ### 0.087 ### 175,225 7,622 ### ### 0.0
2010-Jul-06 Tue 0.088 ### 0.087 ### 81.8 81.8 0.0
2010-Jul-05 Mon ### ### ### ### 74.6 74.6 0.0
2010-Jul-02 Fri ### ### 0.088 0.088 379,875 ### 16.9 16.9 ###
2010-Jul-01 Thu 0.088 ### 0.088 ### 81.8 81.8 0.0
2010-Jun-30 Wed 0.088 ### 0.088 ### 80.5 80.5 0.0
2010-Jun-29 Tue ### ### 0.089 ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 37.3 37.3 0.0
2010-Jun-25 Fri ### ### ### ### 318,525 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 65,225 0 78.0 78.0 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 76.8 76.8 0.0
2010-Jun-21 Mon ### ### ### ### 66.8 66.8 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### ### ### ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### 0 0.0
2010-Jun-10 Thu ### ### ### ### 93,851 0 ### ### 0.0
2010-Jun-09 Wed ### ### ### ### ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 91.7 91.7 0.0
2010-Jun-07 Mon ### ### ### ### 25,282 0 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 93.8 93.8 0.0
2010-Jun-01 Tue ### ### ### ### 3.2 3.2 0.0
2010-May-31 Mon 0.125 0.125 ### ### 219,950 13,746 ### ### 0.0
2010-May-28 Fri 0.125 ### 0.125 ### 530,750 33,171 ### ### 0.0
2010-May-27 Thu ### ### ### 0.125 ### ### 0.0
2010-May-26 Wed ### ### ### ### 0.3 0.3 0.0
2010-Mar-09 Tue 0.023 0.023 0.023 0.023 0 ###
2010-Mar-08 Mon 0.023 0.023 0.023 0.023 0 ###
2010-Mar-05 Fri 0.023 0.023 0.023 0.023 0 ###
2010-Mar-04 Thu 0.023 0.023 0.023 0.023 0 ###
2010-Mar-03 Wed 0.023 0.023 0.023 0.023 0 ###
2010-Mar-02 Tue 0.023 0.023 0.023 0.023 0 ###
2010-Mar-01 Mon 0.023 0.023 0.023 0.023 0 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-18 14:51:03 thru 2025-05-18 14:51:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000