Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.024	0.024	0.024	0.024	0.326	16,256
2023-09-25	0.026	0.026	0.024	0.025	0.339	54,523
2023-09-22	0.026	0.026	0.025	0.025	0.339	11,874
2023-09-21	0.026	0.026	0.026	0.026	0.353	0
2023-09-20	0.027	0.027	0.026	0.026	0.353	14,739
2023-09-19	0.026	0.026	0.026	0.026	0.353	0
2023-09-18	0.029	0.029	0.026	0.026	0.353	19,771
2023-09-15	0.029	0.029	0.027	0.027	0.366	11,791
2023-09-14	0.027	0.027	0.027	0.027	0.366	0
2023-09-13	0.031	0.031	0.026	0.027	0.366	50,862
2023-09-12	0.026	0.028	0.026	0.028	0.380	6,349
2023-09-11	0.028	0.028	0.027	0.027	0.366	9,864
2023-09-08	0.027	0.027	0.027	0.027	0.366	3,070
2023-09-07	0.029	0.029	0.024	0.028	0.380	30,309
2023-09-06	0.031	0.031	0.031	0.031	0.414	1,842
2023-09-05	0.030	0.030	0.030	0.030	0.407	0
2023-09-04	0.032	0.032	0.030	0.030	0.407	2,066
2023-09-01	0.029	0.029	0.029	0.029	0.394	0
2023-08-31	0.030	0.030	0.029	0.029	0.394	14,739
2023-08-30	0.031	0.031	0.030	0.030	0.407	5,326
2023-08-29	0.030	0.030	0.030	0.030	0.407	26,309
2023-08-28	0.030	0.030	0.030	0.030	0.407	14,739
2023-08-25	0.030	0.030	0.030	0.030	0.407	0
2023-08-24	0.030	0.030	0.030	0.030	0.407	0
2023-08-23	0.031	0.031	0.030	0.030	0.407	52,961
2023-08-22	0.032	0.032	0.032	0.032	0.434	3,240
2023-08-21	0.032	0.032	0.032	0.032	0.434	5,527
2023-08-18	0.033	0.033	0.032	0.032	0.434	104,617
2023-08-17	0.035	0.035	0.035	0.035	0.475	17,868
2023-08-16	0.035	0.035	0.035	0.035	0.475	0
2023-08-15	0.035	0.035	0.035	0.035	0.475	736
2023-08-14	0.037	0.037	0.033	0.033	0.448	19,106
2023-08-11	0.035	0.035	0.033	0.033	0.448	2,579
2023-08-10	0.032	0.033	0.032	0.033	0.448	184
2023-08-09	0.034	0.034	0.032	0.032	0.434	29,816
2023-08-08	0.038	0.038	0.038	0.038	0.516	0
2023-08-07	0.034	0.038	0.034	0.038	0.516	6,179
2023-08-04	0.038	0.038	0.038	0.038	0.516	1,105
2023-08-03	0.033	0.034	0.033	0.033	0.448	6,496
2023-08-02	0.037	0.037	0.033	0.033	0.448	3,727
2023-08-01	0.035	0.035	0.035	0.035	0.475	0
2023-07-31	0.039	0.039	0.035	0.035	0.475	189
2023-07-28	0.039	0.039	0.039	0.039	0.529	377
2023-07-27	0.034	0.034	0.031	0.032	0.434	9,175
2023-07-26	0.034	0.034	0.034	0.034	0.461	0
2023-07-25	0.034	0.034	0.034	0.034	0.461	10,630
2023-07-24	0.035	0.035	0.034	0.034	0.461	12,010
2023-07-21	0.034	0.034	0.034	0.034	0.461	0
2023-07-20	0.038	0.038	0.034	0.034	0.461	52,247
2023-07-19	0.041	0.041	0.038	0.038	0.516	12,778
2023-07-18	0.040	0.040	0.039	0.039	0.529	6,743
2023-07-17	0.034	0.037	0.034	0.037	0.502	28,146
2023-07-14	0.038	0.038	0.034	0.034	0.461	19,898
2023-07-13	0.037	0.037	0.037	0.037	0.502	0
2023-07-12	0.038	0.038	0.036	0.037	0.502	24,772
2023-07-11	0.039	0.039	0.039	0.039	0.529	1,731
2023-07-10	0.039	0.039	0.039	0.039	0.529	32,823
2023-07-07	0.040	0.040	0.039	0.039	0.529	20,262
2023-07-06	0.043	0.043	0.043	0.043	0.584	3,616
2023-07-05	0.040	0.043	0.040	0.043	0.584	6,715

← NewerPage 14 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.