Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.003	0.003	0.003	0.003	0.045	2,100
2025-05-23	0.003	0.003	0.003	0.003	0.045	6,666
2025-05-22	0.004	0.004	0.004	0.004	0.053	61,666
2025-05-21	0.004	0.004	0.004	0.004	0.060	42,774
2025-05-20	0.004	0.004	0.004	0.004	0.060	23,333
2025-05-19	0.004	0.004	0.004	0.004	0.060	917,633
2025-05-16	0.004	0.005	0.004	0.004	0.060	70,081
2025-05-15	0.004	0.004	0.004	0.004	0.060	120,808
2025-05-14	0.004	0.005	0.004	0.005	0.075	209,466
2025-05-13	0.004	0.004	0.004	0.004	0.060	0
2025-05-12	0.003	0.004	0.003	0.004	0.060	591,223
2025-05-09	0.005	0.005	0.003	0.003	0.045	827,284
2025-05-08	0.005	0.005	0.005	0.005	0.075	115,939
2025-05-07	0.004	0.004	0.004	0.004	0.060	231
2025-05-06	0.005	0.005	0.004	0.004	0.060	2,061
2025-05-05	0.005	0.005	0.005	0.005	0.075	235,828
2025-05-02	0.005	0.005	0.005	0.005	0.075	44,300
2025-05-01	0.005	0.005	0.005	0.005	0.075	409,333
2025-04-30	0.005	0.005	0.005	0.005	0.075	40,000
2025-04-29	0.005	0.005	0.005	0.005	0.075	73,333
2025-04-28	0.005	0.005	0.004	0.004	0.060	381,102
2025-04-24	0.004	0.004	0.004	0.004	0.060	0
2025-04-23	0.004	0.004	0.004	0.004	0.060	0
2025-04-22	0.004	0.004	0.004	0.004	0.060	0
2025-04-17	0.004	0.004	0.004	0.004	0.060	0
2025-04-16	0.005	0.005	0.004	0.004	0.060	75,000
2025-04-15	0.005	0.005	0.005	0.005	0.068	36,666
2025-04-14	0.005	0.005	0.004	0.004	0.060	50,074
2025-04-11	0.005	0.005	0.005	0.005	0.068	693
2025-04-10	0.004	0.004	0.004	0.004	0.060	357
2025-04-09	0.005	0.005	0.005	0.005	0.068	0
2025-04-08	0.005	0.005	0.005	0.005	0.068	4,000
2025-04-07	0.004	0.005	0.004	0.005	0.068	87,600
2025-04-04	0.005	0.005	0.005	0.005	0.075	0
2025-04-03	0.005	0.005	0.005	0.005	0.075	433,198
2025-04-02	0.006	0.006	0.006	0.006	0.083	13,333
2025-04-01	0.005	0.005	0.005	0.005	0.075	0
2025-03-31	0.005	0.005	0.005	0.005	0.075	24,115
2025-03-28	0.005	0.005	0.005	0.005	0.075	228,778
2025-03-27	0.005	0.005	0.005	0.005	0.075	26,000
2025-03-26	0.005	0.005	0.004	0.005	0.068	314,655
2025-03-25	0.005	0.005	0.005	0.005	0.075	6,843
2025-03-24	0.005	0.005	0.005	0.005	0.075	143,398
2025-03-21	0.005	0.005	0.005	0.005	0.075	3,333
2025-03-20	0.005	0.005	0.005	0.005	0.075	182
2025-03-19	0.005	0.005	0.005	0.005	0.075	6,678
2025-03-18	0.005	0.005	0.005	0.005	0.075	0
2025-03-17	0.005	0.005	0.005	0.005	0.075	255,298
2025-03-14	0.005	0.005	0.004	0.004	0.060	5,472
2025-03-13	0.005	0.005	0.004	0.005	0.075	137,212
2025-03-12	0.006	0.006	0.005	0.006	0.083	139,864
2025-03-11	0.006	0.006	0.006	0.006	0.090	0
2025-03-10	0.006	0.006	0.006	0.006	0.090	387,633
2025-03-07	0.006	0.006	0.006	0.006	0.090	4,921
2025-03-06	0.005	0.006	0.005	0.006	0.090	729,055
2025-03-05	0.005	0.006	0.005	0.006	0.083	345,545
2025-03-04	0.006	0.006	0.005	0.005	0.075	314,711
2025-03-03	0.005	0.005	0.005	0.005	0.075	1,333
2025-02-28	0.005	0.005	0.005	0.005	0.075	166,666
2025-02-27	0.005	0.006	0.005	0.005	0.075	564,222

← NewerPage 7 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.