Diatreme Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.026	0.026	0.025	0.025	0.025	3,872,380
2022-04-21	0.025	0.026	0.024	0.026	0.026	5,545,331
2022-04-20	0.024	0.025	0.024	0.025	0.025	1,216,005
2022-04-19	0.025	0.025	0.025	0.025	0.025	4,457,341
2022-04-14	0.024	0.025	0.023	0.024	0.024	6,941,609
2022-04-13	0.024	0.024	0.022	0.022	0.022	2,367,978
2022-04-12	0.025	0.025	0.024	0.025	0.025	2,001,832
2022-04-11	0.023	0.025	0.023	0.025	0.025	5,010,421
2022-04-08	0.024	0.025	0.022	0.022	0.022	3,184,682
2022-04-07	0.024	0.024	0.023	0.023	0.023	2,449,449
2022-04-06	0.024	0.025	0.024	0.024	0.024	11,348,853
2022-04-05	0.021	0.025	0.021	0.024	0.024	19,346,380
2022-04-04	0.020	0.021	0.020	0.021	0.021	11,965,746
2022-04-01	0.021	0.021	0.020	0.021	0.021	1,746,064
2022-03-31	0.021	0.021	0.021	0.021	0.021	3,463,998
2022-03-30	0.021	0.021	0.021	0.021	0.021	3,032,648
2022-03-29	0.020	0.021	0.020	0.021	0.021	637,295
2022-03-28	0.021	0.021	0.021	0.021	0.021	4,475,681
2022-03-25	0.021	0.022	0.020	0.021	0.021	2,917,917
2022-03-24	0.022	0.022	0.020	0.020	0.020	785,118
2022-03-23	0.021	0.022	0.020	0.021	0.021	1,178,781
2022-03-22	0.021	0.022	0.021	0.021	0.021	1,845,731
2022-03-21	0.021	0.021	0.020	0.021	0.021	2,668,877
2022-03-18	0.021	0.021	0.020	0.021	0.021	1,241,788
2022-03-17	0.021	0.022	0.020	0.020	0.020	7,755,260
2022-03-16	0.021	0.021	0.020	0.021	0.021	831,687
2022-03-15	0.021	0.021	0.020	0.020	0.020	2,173,127
2022-03-14	0.020	0.021	0.020	0.020	0.020	713,473
2022-03-11	0.021	0.021	0.020	0.021	0.021	1,780,080
2022-03-10	0.021	0.021	0.020	0.021	0.021	1,711,352
2022-03-09	0.021	0.021	0.020	0.021	0.021	4,533,718
2022-03-08	0.021	0.021	0.020	0.020	0.020	882,578
2022-03-07	0.021	0.021	0.020	0.021	0.021	3,946,114
2022-03-04	0.022	0.022	0.021	0.021	0.021	512,957
2022-03-03	0.022	0.022	0.021	0.021	0.021	1,975,192
2022-03-02	0.021	0.021	0.020	0.020	0.020	399,507
2022-03-01	0.021	0.021	0.019	0.020	0.020	1,823,707
2022-02-28	0.022	0.022	0.019	0.019	0.019	2,285,680
2022-02-25	0.020	0.022	0.019	0.019	0.019	2,276,167
2022-02-24	0.019	0.020	0.018	0.019	0.019	5,421,532
2022-02-23	0.019	0.020	0.019	0.019	0.019	2,553,584
2022-02-22	0.020	0.020	0.019	0.020	0.020	877,117
2022-02-21	0.020	0.020	0.019	0.019	0.019	815,209
2022-02-18	0.021	0.021	0.019	0.020	0.020	4,660,185
2022-02-17	0.021	0.021	0.020	0.020	0.020	1,500,293
2022-02-16	0.020	0.021	0.020	0.020	0.020	3,430,681
2022-02-15	0.020	0.021	0.020	0.020	0.020	1,375,251
2022-02-14	0.021	0.021	0.020	0.021	0.021	1,404,833
2022-02-11	0.021	0.021	0.021	0.021	0.021	1,812,280
2022-02-10	0.021	0.021	0.021	0.021	0.021	1,024,989
2022-02-09	0.020	0.020	0.020	0.020	0.020	500,000
2022-02-08	0.021	0.022	0.020	0.020	0.020	1,564,573
2022-02-07	0.021	0.021	0.021	0.021	0.021	470,650
2022-02-04	0.021	0.021	0.020	0.020	0.020	2,675,593
2022-02-03	0.021	0.021	0.021	0.021	0.021	36,502
2022-02-02	0.021	0.021	0.021	0.021	0.021	562,600
2022-02-01	0.022	0.022	0.020	0.020	0.020	1,478,837
2022-01-31	0.020	0.022	0.020	0.022	0.022	1,238,560
2022-01-28	0.021	0.022	0.020	0.021	0.021	2,057,470
2022-01-27	0.022	0.022	0.021	0.021	0.021	1,300,323

← NewerPage 20 of 22 · 1,271 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.