Diatreme Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.022	0.022	0.022	0.022	0.022	2,265,826
2022-01-24	0.024	0.024	0.022	0.022	0.022	1,079,272
2022-01-21	0.024	0.024	0.023	0.024	0.024	1,062,318
2022-01-20	0.023	0.024	0.023	0.024	0.024	837,274
2022-01-19	0.023	0.023	0.023	0.023	0.023	1,087,759
2022-01-18	0.023	0.024	0.023	0.023	0.023	581,473
2022-01-17	0.023	0.024	0.023	0.024	0.024	2,365,047
2022-01-14	0.024	0.024	0.023	0.023	0.023	2,103,132
2022-01-13	0.024	0.024	0.024	0.024	0.024	879,818
2022-01-12	0.024	0.024	0.023	0.023	0.023	3,957,612
2022-01-11	0.026	0.026	0.023	0.023	0.023	11,420,699
2022-01-10	0.023	0.026	0.022	0.026	0.026	12,490,667
2022-01-07	0.023	0.023	0.022	0.023	0.023	395,693
2022-01-06	0.022	0.022	0.021	0.022	0.022	1,535,154
2022-01-05	0.021	0.022	0.021	0.022	0.022	349,432
2022-01-04	0.021	0.022	0.021	0.021	0.021	2,663,755
2021-12-31	0.022	0.022	0.021	0.021	0.021	441,335
2021-12-30	0.022	0.022	0.022	0.022	0.022	333,824
2021-12-29	0.021	0.022	0.021	0.022	0.022	263,389
2021-12-24	0.020	0.021	0.020	0.021	0.021	215,300
2021-12-23	0.021	0.021	0.020	0.020	0.020	942,215
2021-12-22	0.020	0.021	0.020	0.021	0.021	3,443,907
2021-12-21	0.020	0.021	0.020	0.021	0.021	4,026,303
2021-12-20	0.019	0.021	0.019	0.020	0.020	3,963,077
2021-12-17	0.019	0.019	0.019	0.019	0.019	1,359,545
2021-12-16	0.018	0.020	0.018	0.019	0.019	3,199,796
2021-12-15	0.018	0.019	0.017	0.017	0.017	3,103,840
2021-12-14	0.021	0.021	0.017	0.017	0.017	10,684,144
2021-12-13	0.020	0.020	0.018	0.019	0.019	6,471,913
2021-12-10	0.020	0.020	0.020	0.020	0.020	951,864
2021-12-09	0.021	0.021	0.020	0.020	0.020	5,273,604
2021-12-08	0.021	0.021	0.021	0.021	0.021	41,292
2021-12-07	0.021	0.021	0.020	0.020	0.020	2,526,190
2021-12-06	0.021	0.022	0.021	0.021	0.021	1,216,674
2021-12-03	0.021	0.022	0.021	0.021	0.021	542,019
2021-12-02	0.021	0.022	0.021	0.022	0.022	4,053,611
2021-12-01	0.022	0.022	0.020	0.021	0.021	2,926,228
2021-11-30	0.022	0.022	0.021	0.022	0.022	1,388,369
2021-11-29	0.022	0.023	0.022	0.023	0.023	1,219,569
2021-11-26	0.022	0.022	0.021	0.022	0.022	2,938,424
2021-11-25	0.022	0.023	0.021	0.021	0.021	2,277,277
2021-11-24	0.023	0.023	0.022	0.022	0.022	4,078,562
2021-11-23	0.023	0.024	0.022	0.024	0.024	3,121,670
2021-11-22	0.023	0.024	0.023	0.023	0.023	1,911,022
2021-11-19	0.023	0.023	0.023	0.023	0.023	1,040,150
2021-11-18	0.022	0.023	0.022	0.023	0.023	1,490,077
2021-11-17	0.022	0.024	0.022	0.023	0.023	3,545,126
2021-11-16	0.023	0.023	0.022	0.022	0.022	1,965,428
2021-11-15	0.023	0.023	0.022	0.023	0.023	5,530,296
2021-11-12	0.024	0.024	0.022	0.022	0.022	2,681,872
2021-11-11	0.023	0.024	0.023	0.024	0.024	2,255,685
2021-11-10	0.023	0.024	0.023	0.023	0.023	3,156,382
2021-11-09	0.023	0.024	0.022	0.022	0.022	15,397,201
2021-11-08	0.023	0.023	0.022	0.023	0.023	1,063,375
2021-11-05	0.022	0.022	0.022	0.022	0.022	2,680,851
2021-11-04	0.021	0.022	0.021	0.021	0.021	3,638,586
2021-11-03	0.020	0.022	0.020	0.020	0.020	8,774,181
2021-11-02	0.019	0.020	0.018	0.019	0.019	5,176,902
2021-11-01	0.021	0.021	0.019	0.019	0.019	4,239,458
2021-10-29	0.021	0.021	0.021	0.021	0.021	929,632

← NewerPage 21 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.