Nyrada Inc. (ASX:NYR)
Australia · Delayed Price · Currency is AUD 0.2900
+0.0200 (7.41%)
Sep 5, 2025, 4:10 PM AEST
Nyrada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 414,172 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 292,395 |
| Sep 3, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 559,183 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 445,314 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 176,799 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 364,063 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 475,516 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 442,223 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 614,766 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 777,456 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 442,454 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 187,169 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 292,615 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 219,504 |
| Aug 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 164,304 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 307,677 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 91,297 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 98,237 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -0.67% | 537,216 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 204,185 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 829,747 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 957,175 |
| Aug 6, 2025 | 0.33 | 0.33 | 0.26 | 0.29 | 0.29 | -9.38% | 1,840,537 |
| Aug 5, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | - | 433,809 |
| Aug 4, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -13.51% | 2,007,842 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 30, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 667,933 |
| Jul 29, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 348,608 |
| Jul 28, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 3.03% | 513,208 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 589,323 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 556,662 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.31 | 0.35 | 0.35 | - | 643,276 |
| Jul 22, 2025 | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | - | 569,786 |
| Jul 21, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 25.00% | 1,316,214 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 150,993 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.40% | 287,171 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 242,046 |
| Jul 15, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 450,990 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 353,220 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 398,874 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 489,007 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 696,986 |
| Jul 8, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 754,512 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 371,802 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 615,149 |
| Jul 3, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 1,106,231 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 280,795 |
| Jul 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 344,451 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 510,000 |