Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.019	0.021	0.019	0.021	0.289	26,481
2024-06-13	0.021	0.021	0.019	0.019	0.261	18,759
2024-06-12	0.021	0.021	0.021	0.021	0.289	11,376
2024-06-11	0.022	0.022	0.021	0.021	0.289	5,793
2024-06-07	0.023	0.023	0.023	0.023	0.316	1,328
2024-06-06	0.023	0.023	0.023	0.023	0.316	773
2024-06-05	0.020	0.024	0.020	0.022	0.303	110,696
2024-06-04	0.020	0.022	0.020	0.020	0.275	318,499
2024-06-03	0.024	0.024	0.020	0.020	0.275	98,802
2024-05-31	0.025	0.025	0.025	0.025	0.344	23,506
2024-05-30	0.027	0.027	0.026	0.026	0.358	3,732
2024-05-29	0.026	0.026	0.026	0.026	0.358	1,220
2024-05-28	0.025	0.025	0.025	0.025	0.344	0
2024-05-27	0.026	0.026	0.025	0.025	0.344	19,922
2024-05-24	0.027	0.027	0.027	0.027	0.371	7,272
2024-05-23	0.027	0.028	0.025	0.027	0.371	65,462
2024-05-22	0.029	0.029	0.029	0.029	0.399	7,272
2024-05-21	0.029	0.030	0.028	0.030	0.413	14,438
2024-05-20	0.029	0.030	0.029	0.030	0.413	42,506
2024-05-17	0.027	0.029	0.027	0.029	0.399	7,913
2024-05-16	0.028	0.029	0.028	0.029	0.399	24,913
2024-05-15	0.031	0.031	0.027	0.027	0.371	98,028
2024-05-14	0.028	0.028	0.028	0.028	0.385	3,636
2024-05-13	0.029	0.029	0.027	0.027	0.371	53,193
2024-05-10	0.029	0.029	0.029	0.029	0.399	4,047
2024-05-09	0.026	0.026	0.026	0.026	0.358	3,801
2024-05-08	0.027	0.027	0.027	0.027	0.371	69,137
2024-05-07	0.027	0.027	0.027	0.027	0.371	7,724
2024-05-06	0.027	0.028	0.027	0.028	0.385	9,107
2024-05-03	0.027	0.027	0.026	0.026	0.358	2,314
2024-05-02	0.029	0.029	0.027	0.027	0.371	3,653
2024-05-01	0.027	0.027	0.026	0.026	0.358	19,687
2024-04-30	0.030	0.030	0.027	0.027	0.371	101,121
2024-04-29	0.031	0.031	0.030	0.030	0.413	28,831
2024-04-26	0.030	0.030	0.030	0.030	0.413	16,307
2024-04-24	0.031	0.035	0.031	0.031	0.426	47,831
2024-04-23	0.027	0.031	0.027	0.031	0.426	64,471
2024-04-22	0.032	0.032	0.027	0.029	0.399	192,064
2024-04-19	0.034	0.034	0.029	0.031	0.426	115,013
2024-04-18	0.033	0.034	0.032	0.034	0.468	72,709
2024-04-17	0.034	0.034	0.031	0.032	0.440	343
2024-04-16	0.035	0.037	0.033	0.035	0.481	71,009
2024-04-15	0.041	0.041	0.035	0.038	0.523	75,870
2024-04-12	0.040	0.040	0.040	0.040	0.550	0
2024-04-11	0.040	0.040	0.040	0.040	0.550	0
2024-04-10	0.039	0.040	0.029	0.040	0.550	287,130
2024-04-09	0.038	0.044	0.038	0.038	0.523	33,358
2024-04-08	0.042	0.042	0.036	0.037	0.509	115,053
2024-04-05	0.046	0.046	0.039	0.041	0.564	170,419
2024-04-04	0.041	0.052	0.041	0.046	0.633	455,403
2024-04-03	0.033	0.044	0.029	0.039	0.536	499,664
2024-04-02	0.021	0.045	0.021	0.032	0.440	1,326,946
2024-03-28	0.017	0.017	0.017	0.017	0.234	0
2024-03-27	0.017	0.017	0.017	0.017	0.234	165
2024-03-26	0.018	0.018	0.017	0.017	0.234	13,312
2024-03-25	0.020	0.020	0.017	0.017	0.234	36,778
2024-03-22	0.018	0.020	0.017	0.020	0.275	3,146
2024-03-21	0.017	0.020	0.017	0.018	0.248	165,434
2024-03-20	0.015	0.017	0.015	0.017	0.234	46,309
2024-03-19	0.014	0.015	0.014	0.015	0.206	20,338

← NewerPage 11 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.