Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.016	0.017	0.016	0.017	0.227	14,545
2023-12-18	0.016	0.016	0.016	0.016	0.220	9,090
2023-12-15	0.017	0.017	0.016	0.016	0.220	24,242
2023-12-14	0.015	0.015	0.015	0.015	0.206	0
2023-12-13	0.016	0.016	0.015	0.015	0.206	800
2023-12-12	0.016	0.016	0.016	0.016	0.220	1,818
2023-12-11	0.016	0.016	0.016	0.016	0.220	8,139
2023-12-08	0.017	0.017	0.016	0.016	0.220	3,636
2023-12-07	0.017	0.017	0.016	0.016	0.220	19,108
2023-12-06	0.016	0.018	0.016	0.018	0.248	10,578
2023-12-05	0.016	0.017	0.016	0.017	0.234	9,552
2023-12-04	0.016	0.016	0.016	0.016	0.220	0
2023-12-01	0.016	0.016	0.016	0.016	0.220	4,868
2023-11-30	0.017	0.017	0.017	0.017	0.234	7,272
2023-11-29	0.016	0.017	0.016	0.017	0.234	37,708
2023-11-28	0.016	0.016	0.016	0.016	0.220	9,411
2023-11-27	0.016	0.017	0.016	0.016	0.220	9,454
2023-11-24	0.017	0.017	0.017	0.017	0.234	7,256
2023-11-23	0.017	0.018	0.017	0.017	0.234	28,838
2023-11-22	0.018	0.018	0.017	0.017	0.234	6,143
2023-11-21	0.019	0.019	0.018	0.018	0.248	60,128
2023-11-20	0.019	0.019	0.019	0.019	0.261	27,350
2023-11-17	0.019	0.019	0.019	0.019	0.261	63,272
2023-11-16	0.019	0.019	0.019	0.019	0.261	6,763
2023-11-15	0.021	0.021	0.019	0.019	0.261	30,098
2023-11-14	0.020	0.020	0.020	0.020	0.275	13,381
2023-11-13	0.020	0.023	0.020	0.021	0.289	35,518
2023-11-10	0.019	0.019	0.019	0.019	0.261	0
2023-11-09	0.019	0.019	0.019	0.019	0.261	25,837
2023-11-08	0.018	0.018	0.018	0.018	0.248	0
2023-11-07	0.018	0.018	0.018	0.018	0.248	35,232
2023-11-06	0.018	0.018	0.018	0.018	0.248	2,545
2023-11-03	0.019	0.019	0.018	0.018	0.248	3,973
2023-11-02	0.019	0.019	0.019	0.019	0.261	36,998
2023-11-01	0.020	0.020	0.020	0.020	0.275	1,800
2023-10-31	0.018	0.020	0.018	0.019	0.261	137,341
2023-10-30	0.019	0.019	0.019	0.019	0.261	310
2023-10-27	0.019	0.019	0.018	0.018	0.248	1,731
2023-10-26	0.018	0.018	0.018	0.018	0.248	210
2023-10-25	0.019	0.019	0.019	0.019	0.258	0
2023-10-24	0.020	0.020	0.019	0.019	0.258	3,081
2023-10-23	0.020	0.020	0.020	0.020	0.271	12,431
2023-10-20	0.022	0.022	0.020	0.020	0.271	6,098
2023-10-19	0.022	0.022	0.022	0.022	0.299	0
2023-10-18	0.022	0.022	0.022	0.022	0.299	0
2023-10-17	0.023	0.023	0.022	0.022	0.299	736
2023-10-16	0.022	0.022	0.022	0.022	0.299	2,971
2023-10-13	0.022	0.022	0.021	0.022	0.299	10,359
2023-10-12	0.022	0.022	0.022	0.022	0.299	0
2023-10-11	0.022	0.022	0.022	0.022	0.299	0
2023-10-10	0.022	0.022	0.022	0.022	0.299	479
2023-10-09	0.022	0.022	0.022	0.022	0.299	2,210
2023-10-06	0.022	0.022	0.022	0.022	0.299	0
2023-10-05	0.024	0.024	0.022	0.022	0.299	26,088
2023-10-04	0.022	0.022	0.022	0.022	0.299	8,763
2023-10-03	0.020	0.022	0.020	0.020	0.271	27,004
2023-10-02	0.020	0.020	0.020	0.020	0.271	9,156
2023-09-29	0.021	0.021	0.019	0.021	0.285	36,465
2023-09-28	0.024	0.024	0.018	0.019	0.258	71,790
2023-09-27	0.024	0.024	0.024	0.024	0.326	0

← NewerPage 13 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.