Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.005	0.005	0.005	0.005	0.075	554,184
2025-02-25	0.006	0.006	0.006	0.006	0.090	8,331
2025-02-24	0.006	0.006	0.005	0.006	0.090	518,727
2025-02-21	0.006	0.006	0.006	0.006	0.090	0
2025-02-20	0.006	0.006	0.006	0.006	0.090	0
2025-02-19	0.006	0.006	0.006	0.006	0.090	0
2025-02-18	0.006	0.006	0.006	0.006	0.090	9,206
2025-02-17	0.006	0.006	0.006	0.006	0.090	0
2025-02-14	0.006	0.006	0.006	0.006	0.090	21,667
2025-02-13	0.007	0.007	0.007	0.007	0.105	88,278
2025-02-12	0.006	0.006	0.006	0.006	0.090	67,320
2025-02-11	0.007	0.007	0.007	0.007	0.105	131,923
2025-02-10	0.007	0.007	0.007	0.007	0.105	65,589
2025-02-07	0.007	0.007	0.007	0.007	0.105	8,333
2025-02-06	0.007	0.007	0.007	0.007	0.105	40,000
2025-02-05	0.007	0.008	0.007	0.007	0.105	342,502
2025-02-04	0.008	0.008	0.008	0.008	0.120	42,746
2025-02-03	0.008	0.008	0.008	0.008	0.120	199,090
2025-01-31	0.009	0.009	0.008	0.008	0.120	223,671
2025-01-30	0.009	0.009	0.009	0.009	0.135	232,920
2025-01-29	0.010	0.010	0.010	0.010	0.143	333
2025-01-28	0.010	0.010	0.009	0.009	0.135	347,567
2025-01-24	0.010	0.010	0.010	0.010	0.150	2,091
2025-01-23	0.010	0.010	0.010	0.010	0.150	276
2025-01-22	0.010	0.010	0.010	0.010	0.150	47,400
2025-01-21	0.011	0.011	0.010	0.010	0.150	104,444
2025-01-20	0.011	0.011	0.010	0.011	0.165	10,351
2025-01-17	0.010	0.012	0.010	0.011	0.165	147,585
2025-01-16	0.010	0.010	0.010	0.010	0.150	20,000
2025-01-15	0.010	0.010	0.010	0.010	0.150	24,006
2025-01-14	0.010	0.010	0.010	0.010	0.150	26,772
2025-01-13	0.009	0.010	0.009	0.010	0.150	60,278
2025-01-10	0.009	0.009	0.009	0.009	0.135	4
2025-01-09	0.010	0.010	0.009	0.009	0.135	27,361
2025-01-08	0.009	0.010	0.009	0.010	0.150	16,738
2025-01-07	0.009	0.009	0.008	0.008	0.120	11,156
2025-01-06	0.010	0.010	0.008	0.009	0.135	80,529
2025-01-03	0.009	0.009	0.009	0.009	0.135	5,446
2025-01-02	0.009	0.009	0.009	0.009	0.135	16,824
2024-12-31	0.009	0.009	0.009	0.009	0.135	15,666
2024-12-30	0.010	0.010	0.009	0.009	0.135	6,721
2024-12-27	0.010	0.010	0.010	0.010	0.150	6,581
2024-12-24	0.010	0.010	0.010	0.010	0.150	0
2024-12-23	0.010	0.010	0.010	0.010	0.150	10,000
2024-12-20	0.010	0.010	0.010	0.010	0.150	24,648
2024-12-19	0.010	0.010	0.010	0.010	0.150	119,233
2024-12-18	0.011	0.011	0.010	0.010	0.150	87
2024-12-17	0.011	0.011	0.011	0.011	0.165	28,387
2024-12-16	0.011	0.011	0.011	0.011	0.165	6,293
2024-12-13	0.011	0.011	0.011	0.011	0.165	100,000
2024-12-12	0.011	0.011	0.011	0.011	0.165	666
2024-12-11	0.011	0.011	0.011	0.011	0.165	0
2024-12-10	0.011	0.011	0.011	0.011	0.165	56,793
2024-12-09	0.011	0.012	0.011	0.012	0.180	95,058
2024-12-06	0.010	0.011	0.010	0.011	0.165	210,346
2024-12-05	0.011	0.011	0.011	0.011	0.165	57,286
2024-12-04	0.011	0.011	0.010	0.011	0.165	145,477
2024-12-03	0.011	0.011	0.011	0.011	0.165	0
2024-12-02	0.010	0.011	0.010	0.011	0.165	265,068
2024-11-29	0.010	0.010	0.010	0.010	0.150	126,666

← NewerPage 8 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.