Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.014	0.014	0.014	0.014	0.193	0
2024-03-15	0.015	0.015	0.014	0.014	0.193	15,272
2024-03-14	0.015	0.015	0.015	0.015	0.206	3,928
2024-03-13	0.014	0.014	0.014	0.014	0.193	161
2024-03-12	0.014	0.014	0.014	0.014	0.193	105,454
2024-03-11	0.014	0.014	0.014	0.014	0.193	11,742
2024-03-08	0.016	0.016	0.014	0.014	0.193	113,550
2024-03-07	0.015	0.015	0.015	0.015	0.206	8,432
2024-03-06	0.017	0.017	0.016	0.016	0.220	27,443
2024-03-05	0.017	0.017	0.017	0.017	0.234	8,556
2024-03-04	0.016	0.019	0.016	0.018	0.248	196,828
2024-03-01	0.014	0.016	0.014	0.016	0.220	12,865
2024-02-29	0.014	0.014	0.014	0.014	0.193	3,084
2024-02-28	0.014	0.014	0.013	0.014	0.193	26,940
2024-02-27	0.014	0.014	0.014	0.014	0.193	0
2024-02-26	0.014	0.014	0.014	0.014	0.193	6,757
2024-02-23	0.013	0.013	0.013	0.013	0.179	62,695
2024-02-22	0.013	0.013	0.013	0.013	0.179	12,867
2024-02-21	0.013	0.014	0.013	0.014	0.193	25,498
2024-02-20	0.014	0.014	0.013	0.013	0.179	63,819
2024-02-19	0.014	0.014	0.012	0.013	0.179	123,472
2024-02-16	0.013	0.014	0.013	0.014	0.193	24,409
2024-02-15	0.013	0.013	0.013	0.013	0.179	16,727
2024-02-14	0.012	0.014	0.012	0.013	0.179	68,204
2024-02-13	0.013	0.013	0.013	0.013	0.179	18,028
2024-02-12	0.014	0.014	0.013	0.013	0.179	3,175
2024-02-09	0.014	0.014	0.013	0.013	0.179	40,238
2024-02-08	0.014	0.014	0.014	0.014	0.193	3,636
2024-02-07	0.013	0.014	0.013	0.014	0.193	28,444
2024-02-06	0.013	0.013	0.012	0.012	0.165	79,278
2024-02-05	0.013	0.013	0.013	0.013	0.179	0
2024-02-02	0.013	0.013	0.013	0.013	0.179	22,588
2024-02-01	0.014	0.014	0.014	0.014	0.193	0
2024-01-31	0.014	0.014	0.014	0.014	0.193	7,790
2024-01-30	0.014	0.014	0.014	0.014	0.193	48,342
2024-01-29	0.014	0.015	0.014	0.014	0.193	10,447
2024-01-25	0.014	0.014	0.014	0.014	0.193	0
2024-01-24	0.014	0.014	0.014	0.014	0.193	0
2024-01-23	0.014	0.015	0.014	0.014	0.193	39,473
2024-01-22	0.014	0.014	0.014	0.014	0.193	0
2024-01-19	0.016	0.016	0.014	0.014	0.193	8,861
2024-01-18	0.016	0.016	0.015	0.015	0.206	13,125
2024-01-17	0.016	0.016	0.016	0.016	0.220	0
2024-01-16	0.016	0.016	0.016	0.016	0.220	704
2024-01-15	0.016	0.016	0.016	0.016	0.220	11,612
2024-01-12	0.016	0.016	0.016	0.016	0.220	0
2024-01-11	0.016	0.016	0.016	0.016	0.220	0
2024-01-10	0.016	0.016	0.016	0.016	0.220	10,637
2024-01-09	0.016	0.016	0.016	0.016	0.220	0
2024-01-08	0.016	0.016	0.016	0.016	0.220	52,586
2024-01-05	0.016	0.016	0.016	0.016	0.220	0
2024-01-04	0.016	0.016	0.016	0.016	0.220	436
2024-01-03	0.017	0.017	0.017	0.017	0.234	0
2024-01-02	0.017	0.017	0.017	0.017	0.234	0
2023-12-29	0.017	0.017	0.017	0.017	0.234	2,272
2023-12-28	0.017	0.017	0.017	0.017	0.234	14,566
2023-12-27	0.016	0.016	0.016	0.016	0.220	10,909
2023-12-22	0.016	0.016	0.016	0.016	0.220	10,909
2023-12-21	0.016	0.016	0.016	0.016	0.220	2,472
2023-12-20	0.016	0.016	0.016	0.016	0.220	19,636

← NewerPage 12 of 22 · 1,272 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.