Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.017	0.018	0.017	0.018	0.248	133,475
2024-09-04	0.018	0.018	0.017	0.017	0.234	40,839
2024-09-03	0.020	0.020	0.020	0.020	0.275	1,839
2024-09-02	0.020	0.020	0.018	0.020	0.275	35,641
2024-08-30	0.018	0.020	0.018	0.020	0.275	22,616
2024-08-29	0.021	0.023	0.019	0.021	0.289	172,083
2024-08-28	0.017	0.020	0.017	0.020	0.275	108,627
2024-08-27	0.018	0.021	0.015	0.015	0.206	242,710
2024-08-26	0.018	0.018	0.018	0.018	0.248	0
2024-08-23	0.018	0.018	0.018	0.018	0.248	0
2024-08-22	0.019	0.019	0.018	0.018	0.248	13,938
2024-08-21	0.016	0.016	0.016	0.016	0.220	0
2024-08-20	0.015	0.016	0.015	0.016	0.220	53,723
2024-08-19	0.015	0.015	0.015	0.015	0.206	22,610
2024-08-16	0.015	0.015	0.014	0.014	0.193	37,988
2024-08-15	0.015	0.015	0.015	0.015	0.206	5,198
2024-08-14	0.015	0.015	0.015	0.015	0.206	13,821
2024-08-13	0.014	0.015	0.014	0.015	0.206	11,359
2024-08-12	0.014	0.014	0.014	0.014	0.193	7,107
2024-08-09	0.015	0.015	0.014	0.014	0.193	35,295
2024-08-08	0.017	0.017	0.017	0.017	0.234	8,271
2024-08-07	0.018	0.018	0.018	0.018	0.248	18
2024-08-06	0.018	0.018	0.018	0.018	0.248	424
2024-08-05	0.020	0.020	0.017	0.017	0.234	8,893
2024-08-02	0.019	0.019	0.018	0.018	0.248	13,355
2024-08-01	0.019	0.022	0.019	0.020	0.275	10,917
2024-07-31	0.018	0.018	0.018	0.018	0.248	1,222
2024-07-30	0.020	0.020	0.017	0.017	0.234	8,549
2024-07-29	0.020	0.020	0.020	0.020	0.275	0
2024-07-26	0.021	0.021	0.020	0.020	0.275	12,847
2024-07-25	0.021	0.021	0.020	0.021	0.289	8,224
2024-07-24	0.023	0.023	0.021	0.021	0.289	19,484
2024-07-23	0.019	0.020	0.018	0.020	0.275	21,832
2024-07-22	0.018	0.018	0.018	0.018	0.248	20,529
2024-07-19	0.018	0.018	0.018	0.018	0.248	18,181
2024-07-18	0.019	0.019	0.019	0.019	0.261	4,100
2024-07-17	0.020	0.020	0.019	0.019	0.261	18,504
2024-07-16	0.020	0.020	0.019	0.019	0.261	51,708
2024-07-15	0.018	0.019	0.018	0.019	0.261	6,556
2024-07-12	0.018	0.018	0.018	0.018	0.248	1,669
2024-07-11	0.019	0.019	0.019	0.019	0.261	10,089
2024-07-10	0.019	0.019	0.019	0.019	0.261	0
2024-07-09	0.020	0.020	0.019	0.019	0.261	42,731
2024-07-08	0.021	0.021	0.021	0.021	0.289	3,636
2024-07-05	0.022	0.022	0.022	0.022	0.303	0
2024-07-04	0.025	0.025	0.022	0.022	0.303	6,345
2024-07-03	0.023	0.023	0.023	0.023	0.316	9,380
2024-07-02	0.020	0.023	0.020	0.023	0.316	21,971
2024-07-01	0.020	0.020	0.020	0.020	0.275	0
2024-06-28	0.019	0.020	0.019	0.020	0.275	29,110
2024-06-27	0.020	0.021	0.020	0.021	0.289	69,090
2024-06-26	0.020	0.021	0.019	0.021	0.289	39,476
2024-06-25	0.020	0.020	0.020	0.020	0.275	1,813
2024-06-24	0.021	0.021	0.021	0.021	0.289	4,626
2024-06-21	0.023	0.023	0.020	0.020	0.275	15,379
2024-06-20	0.020	0.023	0.020	0.023	0.316	50,643
2024-06-19	0.020	0.020	0.020	0.020	0.275	32,442
2024-06-18	0.020	0.020	0.020	0.020	0.275	5,919
2024-06-17	0.021	0.021	0.020	0.021	0.289	39,001
2024-06-14	0.019	0.021	0.019	0.021	0.289	26,481

← NewerPage 10 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.