Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.003	0.003	0.003	0.003	0.045	264,378
2025-08-18	0.003	0.003	0.003	0.003	0.038	93,333
2025-08-15	0.003	0.003	0.003	0.003	0.038	0
2025-08-14	0.003	0.003	0.003	0.003	0.038	672,777
2025-08-13	0.003	0.003	0.002	0.002	0.030	1,417,586
2025-08-12	0.003	0.003	0.003	0.003	0.045	0
2025-08-11	0.003	0.003	0.003	0.003	0.045	0
2025-08-08	0.003	0.003	0.003	0.003	0.045	0
2025-08-07	0.003	0.003	0.002	0.003	0.045	84,812
2025-08-06	0.003	0.003	0.003	0.003	0.045	43,357
2025-08-05	0.003	0.003	0.003	0.003	0.045	44,678
2025-08-04	0.003	0.003	0.003	0.003	0.045	84,846
2025-08-01	0.003	0.003	0.003	0.003	0.045	535,955
2025-07-31	0.003	0.003	0.002	0.003	0.038	59,070
2025-07-30	0.003	0.003	0.002	0.002	0.030	369,082
2025-07-29	0.003	0.003	0.003	0.003	0.045	623,995
2025-07-28	0.003	0.004	0.003	0.004	0.060	1,018,663
2025-07-25	0.003	0.003	0.003	0.003	0.045	204,250
2025-07-24	0.003	0.003	0.003	0.003	0.045	472,875
2025-07-23	0.004	0.004	0.004	0.004	0.060	202,665
2025-07-22	0.003	0.004	0.003	0.004	0.053	2,235,361
2025-07-21	0.003	0.003	0.003	0.003	0.045	0
2025-07-18	0.003	0.003	0.003	0.003	0.045	0
2025-07-17	0.002	0.003	0.002	0.003	0.045	37,666
2025-07-16	0.003	0.003	0.003	0.003	0.045	14,646
2025-07-15	0.003	0.003	0.003	0.003	0.045	39,533
2025-07-14	0.003	0.003	0.003	0.003	0.045	77,488
2025-07-11	0.003	0.003	0.003	0.003	0.045	128,900
2025-07-10	0.003	0.003	0.003	0.003	0.045	55,555
2025-07-09	0.003	0.003	0.003	0.003	0.045	3,278
2025-07-08	0.003	0.003	0.003	0.003	0.045	8,337
2025-07-07	0.003	0.003	0.003	0.003	0.045	8,333
2025-07-04	0.003	0.003	0.003	0.003	0.045	150,014
2025-07-03	0.003	0.003	0.003	0.003	0.045	301,763
2025-07-02	0.003	0.003	0.002	0.003	0.045	108,913
2025-07-01	0.003	0.003	0.003	0.003	0.045	333,333
2025-06-30	0.003	0.003	0.002	0.003	0.045	522,880
2025-06-27	0.003	0.003	0.003	0.003	0.045	229,721
2025-06-26	0.003	0.003	0.003	0.003	0.045	59,033
2025-06-25	0.003	0.003	0.003	0.003	0.045	40,666
2025-06-24	0.003	0.004	0.003	0.003	0.045	22,288
2025-06-23	0.004	0.004	0.003	0.003	0.045	885,352
2025-06-20	0.003	0.003	0.003	0.003	0.045	117,738
2025-06-19	0.004	0.004	0.003	0.003	0.045	20,963
2025-06-18	0.003	0.003	0.003	0.003	0.045	113,333
2025-06-17	0.003	0.004	0.003	0.003	0.045	128,366
2025-06-16	0.004	0.004	0.003	0.004	0.053	36,069
2025-06-13	0.004	0.004	0.004	0.004	0.053	26,666
2025-06-12	0.004	0.004	0.004	0.004	0.053	79,853
2025-06-11	0.003	0.003	0.003	0.003	0.045	8,450
2025-06-10	0.003	0.004	0.003	0.004	0.053	15,656
2025-06-06	0.004	0.004	0.004	0.004	0.053	34,447
2025-06-05	0.004	0.004	0.004	0.004	0.053	48,073
2025-06-04	0.004	0.004	0.004	0.004	0.053	6,791
2025-06-03	0.004	0.004	0.004	0.004	0.053	768
2025-06-02	0.004	0.004	0.004	0.004	0.060	33,466
2025-05-30	0.004	0.004	0.004	0.004	0.060	13,721
2025-05-29	0.004	0.004	0.003	0.004	0.060	278,594
2025-05-28	0.004	0.004	0.004	0.004	0.060	13,333
2025-05-27	0.004	0.004	0.004	0.004	0.060	1,103,069

← NewerPage 6 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.