Diatreme Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.024	0.025	0.023	0.024	0.024	382,799
2023-06-30	0.022	0.023	0.022	0.023	0.023	714,391
2023-06-29	0.023	0.023	0.022	0.022	0.022	203,765
2023-06-28	0.023	0.023	0.023	0.023	0.023	131,669
2023-06-27	0.024	0.024	0.023	0.023	0.023	440,001
2023-06-26	0.024	0.024	0.023	0.023	0.023	457,200
2023-06-23	0.025	0.025	0.025	0.025	0.025	11,840
2023-06-22	0.024	0.024	0.024	0.024	0.024	569,363
2023-06-21	0.023	0.024	0.023	0.024	0.024	935,100
2023-06-20	0.023	0.023	0.022	0.022	0.022	2,118,689
2023-06-19	0.025	0.025	0.023	0.023	0.023	2,343,900
2023-06-16	0.027	0.027	0.024	0.025	0.025	1,611,062
2023-06-15	0.027	0.027	0.026	0.027	0.027	790,865
2023-06-14	0.024	0.027	0.024	0.027	0.027	851,383
2023-06-13	0.025	0.025	0.022	0.022	0.022	761,607
2023-06-09	0.024	0.025	0.024	0.025	0.025	20,158
2023-06-08	0.023	0.023	0.023	0.023	0.023	50,000
2023-06-07	0.026	0.026	0.023	0.023	0.023	354,528
2023-06-06	0.025	0.025	0.023	0.025	0.025	1,017,990
2023-06-05	0.026	0.026	0.025	0.025	0.025	1,378,541
2023-06-02	0.026	0.026	0.025	0.025	0.025	334,124
2023-06-01	0.027	0.027	0.025	0.025	0.025	2,756,440
2023-05-31	0.029	0.029	0.027	0.028	0.028	4,833,098
2023-05-30	0.028	0.029	0.028	0.029	0.029	359,047
2023-05-29	0.027	0.028	0.027	0.028	0.028	522,528
2023-05-26	0.027	0.027	0.027	0.027	0.027	184,018
2023-05-25	0.027	0.028	0.027	0.028	0.028	1,200,000
2023-05-24	0.028	0.028	0.027	0.027	0.027	6,157,529
2023-05-23	0.028	0.029	0.028	0.028	0.028	392,127
2023-05-22	0.029	0.029	0.027	0.028	0.028	1,057,378
2023-05-19	0.028	0.029	0.028	0.029	0.029	1,710,050
2023-05-18	0.028	0.028	0.028	0.028	0.028	5,097
2023-05-17	0.028	0.028	0.027	0.027	0.027	1,726,625
2023-05-16	0.029	0.029	0.029	0.029	0.029	553,249
2023-05-15	0.029	0.029	0.029	0.029	0.029	480,986
2023-05-12	0.028	0.029	0.028	0.029	0.029	9,074,686
2023-05-11	0.028	0.029	0.028	0.029	0.029	163,158
2023-05-10	0.028	0.029	0.028	0.029	0.029	2,066,009
2023-05-09	0.028	0.029	0.028	0.029	0.029	641,408
2023-05-08	0.028	0.029	0.028	0.028	0.028	575,261
2023-05-05	0.028	0.028	0.027	0.027	0.027	504,312
2023-05-04	0.028	0.029	0.027	0.028	0.028	2,299,780
2023-05-03	0.028	0.029	0.027	0.027	0.027	215,141
2023-05-02	0.028	0.028	0.027	0.028	0.028	1,219,337
2023-05-01	0.028	0.028	0.028	0.028	0.028	2,523,258
2023-04-28	0.028	0.028	0.028	0.028	0.028	2,366,635
2023-04-27	0.028	0.028	0.028	0.028	0.028	1,467,125
2023-04-26	0.028	0.028	0.028	0.028	0.028	472,932
2023-04-24	0.029	0.029	0.028	0.028	0.028	1,164,903
2023-04-21	0.029	0.030	0.029	0.029	0.029	8,519,546
2023-04-20	0.029	0.029	0.029	0.029	0.029	2,311,387
2023-04-19	0.029	0.029	0.028	0.029	0.029	288,866
2023-04-18	0.030	0.030	0.029	0.029	0.029	34,162
2023-04-17	0.029	0.030	0.028	0.029	0.029	2,740,666
2023-04-14	0.031	0.032	0.029	0.029	0.029	6,406,385
2023-04-13	0.029	0.033	0.029	0.031	0.031	12,080,807
2023-04-12	0.027	0.029	0.027	0.028	0.028	3,192,971
2023-04-11	0.027	0.027	0.027	0.027	0.027	893,731
2023-04-06	0.027	0.028	0.027	0.027	0.027	2,376,410
2023-04-05	0.027	0.027	0.027	0.027	0.027	1,861,510

← NewerPage 15 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.