Dreadnought Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.035	0.037	0.033	0.033	0.033	6,181,951
2022-01-25	0.040	0.041	0.035	0.035	0.035	14,819,615
2022-01-24	0.041	0.041	0.039	0.039	0.039	1,805,463
2022-01-21	0.042	0.042	0.040	0.041	0.041	3,006,399
2022-01-20	0.041	0.042	0.041	0.042	0.042	4,849,046
2022-01-19	0.041	0.041	0.040	0.040	0.040	4,179,241
2022-01-18	0.042	0.042	0.040	0.041	0.041	5,034,900
2022-01-17	0.041	0.042	0.041	0.042	0.042	6,541,737
2022-01-14	0.040	0.041	0.040	0.041	0.041	1,221,611
2022-01-13	0.041	0.042	0.040	0.040	0.040	3,950,008
2022-01-12	0.040	0.040	0.040	0.040	0.040	2,030,667
2022-01-11	0.040	0.041	0.039	0.039	0.039	1,889,310
2022-01-10	0.041	0.042	0.040	0.040	0.040	2,224,622
2022-01-07	0.041	0.042	0.041	0.042	0.042	1,821,457
2022-01-06	0.041	0.042	0.041	0.041	0.041	2,168,289
2022-01-05	0.040	0.042	0.040	0.041	0.041	3,107,045
2022-01-04	0.041	0.041	0.040	0.040	0.040	2,455,136
2021-12-31	0.042	0.042	0.040	0.041	0.041	1,147,524
2021-12-30	0.039	0.045	0.038	0.042	0.042	14,527,830
2021-12-29	0.037	0.039	0.037	0.039	0.039	7,746,974
2021-12-24	0.038	0.038	0.037	0.038	0.038	2,281,291
2021-12-23	0.037	0.037	0.035	0.036	0.036	3,326,086
2021-12-22	0.037	0.037	0.036	0.037	0.037	2,403,223
2021-12-21	0.036	0.037	0.035	0.036	0.036	6,487,246
2021-12-20	0.038	0.038	0.035	0.035	0.035	5,631,152
2021-12-17	0.035	0.038	0.035	0.038	0.038	4,423,882
2021-12-16	0.037	0.037	0.035	0.035	0.035	3,684,020
2021-12-15	0.037	0.037	0.036	0.036	0.036	4,932,779
2021-12-14	0.039	0.039	0.037	0.038	0.038	15,743,738
2021-12-13	0.040	0.041	0.039	0.039	0.039	2,133,121
2021-12-10	0.041	0.042	0.039	0.040	0.040	8,084,210
2021-12-09	0.045	0.045	0.040	0.040	0.040	15,033,643
2021-12-08	0.048	0.049	0.044	0.044	0.044	22,428,175
2021-12-07	0.047	0.047	0.047	0.047	0.047	0
2021-12-06	0.047	0.047	0.047	0.047	0.047	0
2021-12-03	0.046	0.047	0.046	0.047	0.047	10,273,580
2021-12-02	0.044	0.046	0.044	0.046	0.046	4,291,973
2021-12-01	0.045	0.045	0.043	0.044	0.044	6,273,473
2021-11-30	0.045	0.046	0.044	0.044	0.044	11,521,640
2021-11-29	0.044	0.046	0.044	0.044	0.044	19,497,193
2021-11-26	0.045	0.045	0.043	0.043	0.043	5,225,195
2021-11-25	0.046	0.047	0.044	0.045	0.045	6,566,650
2021-11-24	0.047	0.048	0.045	0.046	0.046	6,802,141
2021-11-23	0.047	0.048	0.046	0.047	0.047	10,963,852
2021-11-22	0.048	0.048	0.046	0.047	0.047	9,294,392
2021-11-19	0.048	0.049	0.046	0.047	0.047	13,174,555
2021-11-18	0.047	0.048	0.046	0.048	0.048	8,326,624
2021-11-17	0.046	0.048	0.045	0.046	0.046	13,396,805
2021-11-16	0.049	0.049	0.044	0.046	0.046	35,617,393
2021-11-15	0.051	0.052	0.046	0.048	0.048	65,671,207
2021-11-12	0.044	0.044	0.044	0.044	0.044	0
2021-11-11	0.044	0.045	0.042	0.044	0.044	13,494,953
2021-11-10	0.044	0.045	0.044	0.044	0.044	11,622,870
2021-11-09	0.043	0.045	0.043	0.044	0.044	15,679,569
2021-11-08	0.040	0.043	0.040	0.042	0.042	22,272,547
2021-11-05	0.039	0.040	0.039	0.039	0.039	4,383,948
2021-11-04	0.039	0.040	0.039	0.040	0.040	7,615,120
2021-11-03	0.038	0.040	0.038	0.039	0.039	4,882,379
2021-11-02	0.038	0.040	0.038	0.038	0.038	11,137,333
2021-11-01	0.038	0.039	0.035	0.037	0.037	18,697,788

← NewerPage 21 of 22 · 1,265 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.