Diatreme Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.027	0.032	0.025	0.027	0.027	4,075,084
2023-01-06	0.025	0.025	0.025	0.025	0.025	530,965
2023-01-05	0.027	0.027	0.025	0.025	0.025	2,150,125
2023-01-04	0.025	0.026	0.025	0.026	0.026	1,581,259
2023-01-03	0.026	0.026	0.024	0.026	0.026	227,111
2022-12-30	0.027	0.027	0.027	0.027	0.027	0
2022-12-29	0.027	0.027	0.025	0.027	0.027	1,234,872
2022-12-28	0.025	0.027	0.025	0.027	0.027	419,026
2022-12-23	0.026	0.026	0.024	0.026	0.026	1,016,461
2022-12-22	0.025	0.025	0.024	0.025	0.025	106,330
2022-12-21	0.025	0.025	0.025	0.025	0.025	28,000
2022-12-20	0.025	0.025	0.024	0.024	0.024	1,754,092
2022-12-19	0.026	0.026	0.022	0.024	0.024	1,610,612
2022-12-16	0.026	0.026	0.024	0.026	0.026	1,277,822
2022-12-15	0.027	0.027	0.026	0.026	0.026	1,301,983
2022-12-14	0.027	0.028	0.026	0.026	0.026	536,732
2022-12-13	0.027	0.028	0.025	0.026	0.026	2,594,889
2022-12-12	0.028	0.028	0.027	0.027	0.027	2,707,442
2022-12-09	0.030	0.030	0.028	0.028	0.028	1,789,526
2022-12-08	0.030	0.030	0.029	0.030	0.030	320,000
2022-12-07	0.030	0.030	0.030	0.030	0.030	383,333
2022-12-06	0.030	0.030	0.029	0.029	0.029	841,387
2022-12-05	0.030	0.030	0.029	0.030	0.030	301,429
2022-12-02	0.030	0.030	0.029	0.029	0.029	164,997
2022-12-01	0.030	0.031	0.030	0.031	0.031	114,608
2022-11-30	0.030	0.030	0.028	0.029	0.029	1,596,737
2022-11-29	0.030	0.030	0.029	0.030	0.030	1,156,547
2022-11-28	0.029	0.029	0.029	0.029	0.029	377,349
2022-11-25	0.030	0.031	0.029	0.029	0.029	266,479
2022-11-24	0.029	0.029	0.029	0.029	0.029	0
2022-11-23	0.028	0.029	0.028	0.029	0.029	789,774
2022-11-22	0.029	0.029	0.028	0.028	0.028	477,657
2022-11-21	0.029	0.029	0.029	0.029	0.029	18,138
2022-11-18	0.029	0.030	0.028	0.029	0.029	732,490
2022-11-17	0.028	0.030	0.028	0.030	0.030	802,654
2022-11-16	0.030	0.030	0.030	0.030	0.030	88,000
2022-11-15	0.029	0.030	0.029	0.030	0.030	132,091
2022-11-14	0.029	0.029	0.029	0.029	0.029	1,815,961
2022-11-11	0.030	0.031	0.030	0.030	0.030	288,034
2022-11-10	0.030	0.030	0.029	0.029	0.029	2,745,051
2022-11-09	0.028	0.031	0.028	0.030	0.030	910,796
2022-11-08	0.030	0.030	0.027	0.028	0.028	2,148,810
2022-11-07	0.031	0.031	0.030	0.030	0.030	1,550,981
2022-11-04	0.031	0.032	0.030	0.032	0.032	1,462,985
2022-11-03	0.031	0.031	0.028	0.031	0.031	2,502,495
2022-11-02	0.032	0.032	0.031	0.031	0.031	531,360
2022-11-01	0.035	0.035	0.031	0.032	0.032	2,756,712
2022-10-31	0.036	0.036	0.035	0.035	0.035	988,507
2022-10-28	0.036	0.036	0.036	0.036	0.036	776,409
2022-10-27	0.036	0.036	0.036	0.036	0.036	563,989
2022-10-26	0.037	0.037	0.036	0.036	0.036	1,353,212
2022-10-25	0.037	0.037	0.036	0.037	0.037	148,868
2022-10-24	0.038	0.038	0.037	0.037	0.037	455,324
2022-10-21	0.038	0.038	0.038	0.038	0.038	1,796,776
2022-10-20	0.038	0.038	0.038	0.038	0.038	942,988
2022-10-19	0.038	0.038	0.038	0.038	0.038	133,500
2022-10-18	0.038	0.039	0.038	0.038	0.038	4,602,610
2022-10-17	0.039	0.039	0.038	0.038	0.038	4,585,074
2022-10-14	0.038	0.039	0.038	0.039	0.039	2,211,245
2022-10-13	0.039	0.039	0.038	0.038	0.038	3,080,364

← NewerPage 17 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.