Duketon Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.370	0.370	0.370	0.370	0.370	1,230
2023-07-03	0.355	0.355	0.355	0.355	0.355	52,563
2023-06-30	0.355	0.360	0.350	0.355	0.355	120,846
2023-06-29	0.335	0.340	0.335	0.340	0.340	65,752
2023-06-28	0.315	0.315	0.315	0.315	0.315	2,400
2023-06-27	0.330	0.330	0.290	0.290	0.290	21,000
2023-06-26	0.335	0.335	0.335	0.335	0.335	15,000
2023-06-23	0.325	0.330	0.325	0.330	0.330	7,081
2023-06-22	0.335	0.335	0.335	0.335	0.335	6,022
2023-06-21	0.335	0.335	0.335	0.335	0.335	33,319
2023-06-20	0.335	0.335	0.335	0.335	0.335	0
2023-06-19	0.350	0.355	0.335	0.335	0.335	38,151
2023-06-16	0.345	0.350	0.340	0.350	0.350	105,000
2023-06-15	0.360	0.360	0.360	0.360	0.360	0
2023-06-14	0.350	0.360	0.320	0.360	0.360	1,288
2023-06-13	0.360	0.360	0.360	0.360	0.360	0
2023-06-09	0.360	0.360	0.360	0.360	0.360	0
2023-06-08	0.360	0.360	0.360	0.360	0.360	0
2023-06-07	0.360	0.360	0.360	0.360	0.360	0
2023-06-06	0.360	0.360	0.360	0.360	0.360	0
2023-06-05	0.360	0.360	0.360	0.360	0.360	48,738
2023-06-02	0.360	0.360	0.360	0.360	0.360	0
2023-06-01	0.350	0.365	0.350	0.360	0.360	35,346
2023-05-31	0.350	0.350	0.340	0.350	0.350	13,861
2023-05-30	0.365	0.365	0.365	0.365	0.365	0
2023-05-29	0.365	0.365	0.365	0.365	0.365	0
2023-05-26	0.355	0.370	0.330	0.365	0.365	90,006
2023-05-25	0.390	0.390	0.390	0.390	0.390	1,500
2023-05-24	0.420	0.420	0.420	0.420	0.420	0
2023-05-23	0.420	0.420	0.420	0.420	0.420	0
2023-05-22	0.355	0.420	0.355	0.420	0.420	108,000
2023-05-19	0.400	0.400	0.400	0.400	0.400	0
2023-05-18	0.400	0.400	0.400	0.400	0.400	0
2023-05-17	0.400	0.400	0.400	0.400	0.400	0
2023-05-16	0.400	0.400	0.400	0.400	0.400	0
2023-05-15	0.400	0.400	0.400	0.400	0.400	25
2023-05-12	0.400	0.400	0.400	0.400	0.400	39,186
2023-05-11	0.385	0.405	0.385	0.400	0.400	253,481
2023-05-10	0.370	0.370	0.370	0.370	0.370	35,352
2023-05-09	0.370	0.370	0.370	0.370	0.370	0
2023-05-08	0.365	0.370	0.365	0.370	0.370	60,805
2023-05-05	0.375	0.375	0.370	0.370	0.370	40,607
2023-05-04	0.380	0.380	0.380	0.380	0.380	0
2023-05-03	0.380	0.380	0.380	0.380	0.380	7,030
2023-05-02	0.400	0.400	0.400	0.400	0.400	106,529
2023-05-01	0.400	0.400	0.400	0.400	0.400	201,005
2023-04-28	0.410	0.410	0.400	0.400	0.400	80,000
2023-04-27	0.410	0.410	0.410	0.410	0.410	33,995
2023-04-26	0.410	0.410	0.410	0.410	0.410	2,268
2023-04-24	0.430	0.430	0.430	0.430	0.430	25,702
2023-04-21	0.410	0.410	0.410	0.410	0.410	76,680
2023-04-20	0.400	0.400	0.395	0.400	0.400	42,428
2023-04-19	0.410	0.410	0.410	0.410	0.410	0
2023-04-18	0.410	0.410	0.410	0.410	0.410	10,000
2023-04-17	0.400	0.405	0.400	0.400	0.400	175,292
2023-04-14	0.400	0.410	0.400	0.400	0.400	91,343
2023-04-13	0.400	0.400	0.390	0.390	0.390	250,000
2023-04-12	0.420	0.420	0.400	0.410	0.410	41,787
2023-04-11	0.370	0.420	0.370	0.420	0.420	852,771
2023-04-06	0.370	0.370	0.370	0.370	0.370	45,869

← NewerPage 15 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.