Duketon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.340	0.380	0.340	0.370	0.370	284,803
2023-04-04	0.320	0.320	0.320	0.320	0.320	0
2023-04-03	0.320	0.320	0.320	0.320	0.320	30,000
2023-03-31	0.310	0.310	0.310	0.310	0.310	80,000
2023-03-30	0.290	0.290	0.290	0.290	0.290	0
2023-03-29	0.290	0.290	0.290	0.290	0.290	49,935
2023-03-28	0.290	0.290	0.290	0.290	0.290	0
2023-03-27	0.290	0.290	0.290	0.290	0.290	27
2023-03-24	0.290	0.290	0.290	0.290	0.290	0
2023-03-23	0.320	0.320	0.290	0.290	0.290	84,707
2023-03-22	0.315	0.315	0.315	0.315	0.315	39,277
2023-03-21	0.310	0.315	0.300	0.315	0.315	201,084
2023-03-20	0.320	0.340	0.320	0.340	0.340	84,754
2023-03-17	0.310	0.310	0.310	0.310	0.310	0
2023-03-16	0.310	0.310	0.310	0.310	0.310	0
2023-03-15	0.310	0.310	0.310	0.310	0.310	80,414
2023-03-14	0.305	0.315	0.305	0.315	0.315	50,989
2023-03-13	0.290	0.310	0.265	0.310	0.310	93,587
2023-03-10	0.290	0.290	0.290	0.290	0.290	0
2023-03-09	0.290	0.290	0.290	0.290	0.290	84,898
2023-03-08	0.310	0.310	0.310	0.310	0.310	4,523
2023-03-07	0.320	0.320	0.315	0.315	0.315	15,734
2023-03-06	0.315	0.315	0.315	0.315	0.315	0
2023-03-03	0.315	0.315	0.315	0.315	0.315	487
2023-03-02	0.310	0.310	0.310	0.310	0.310	5,439
2023-03-01	0.330	0.330	0.330	0.330	0.330	0
2023-02-28	0.330	0.330	0.320	0.330	0.330	85,734
2023-02-27	0.330	0.330	0.320	0.320	0.320	5,506
2023-02-24	0.340	0.340	0.340	0.340	0.340	0
2023-02-23	0.340	0.340	0.340	0.340	0.340	4,000
2023-02-22	0.353	0.353	0.350	0.350	0.350	7,543
2023-02-21	0.355	0.355	0.355	0.355	0.355	0
2023-02-20	0.355	0.355	0.355	0.355	0.355	15,856
2023-02-17	0.355	0.355	0.355	0.355	0.355	6,944
2023-02-16	0.360	0.360	0.348	0.360	0.360	26,336
2023-02-15	0.335	0.335	0.335	0.335	0.335	24,920
2023-02-14	0.335	0.335	0.335	0.335	0.335	0
2023-02-13	0.350	0.350	0.335	0.335	0.335	110,001
2023-02-10	0.350	0.350	0.350	0.350	0.350	0
2023-02-09	0.350	0.350	0.345	0.350	0.350	211,382
2023-02-08	0.355	0.355	0.355	0.355	0.355	0
2023-02-07	0.355	0.355	0.355	0.355	0.355	5,304
2023-02-06	0.380	0.400	0.360	0.360	0.360	245,716
2023-02-03	0.350	0.350	0.350	0.350	0.350	0
2023-02-02	0.350	0.350	0.350	0.350	0.350	25,000
2023-02-01	0.335	0.360	0.335	0.360	0.360	185,432
2023-01-31	0.340	0.340	0.340	0.340	0.340	3,000
2023-01-30	0.340	0.340	0.340	0.340	0.340	0
2023-01-27	0.340	0.340	0.340	0.340	0.340	3,000
2023-01-25	0.340	0.340	0.340	0.340	0.340	0
2023-01-24	0.340	0.340	0.340	0.340	0.340	6,604
2023-01-23	0.370	0.370	0.360	0.360	0.360	102,799
2023-01-20	0.370	0.370	0.370	0.370	0.370	57,744
2023-01-19	0.370	0.370	0.370	0.370	0.370	569
2023-01-18	0.370	0.370	0.370	0.370	0.370	0
2023-01-17	0.360	0.370	0.360	0.370	0.370	144,275
2023-01-16	0.365	0.365	0.340	0.340	0.340	5,533
2023-01-13	0.365	0.365	0.365	0.365	0.365	0
2023-01-12	0.340	0.375	0.340	0.365	0.365	42,434
2023-01-11	0.370	0.370	0.370	0.370	0.370	1,730

← NewerPage 16 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.