Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.011	0.011	0.011	0.011	0.165	2,990
2024-11-27	0.011	0.011	0.011	0.011	0.165	8,799
2024-11-26	0.012	0.012	0.010	0.011	0.165	148,137
2024-11-25	0.011	0.013	0.011	0.013	0.195	122,731
2024-11-22	0.011	0.011	0.011	0.011	0.165	14
2024-11-21	0.011	0.011	0.011	0.011	0.165	0
2024-11-20	0.011	0.011	0.011	0.011	0.165	0
2024-11-19	0.011	0.011	0.011	0.011	0.165	0
2024-11-18	0.011	0.011	0.011	0.011	0.165	0
2024-11-15	0.011	0.011	0.011	0.011	0.165	17,533
2024-11-14	0.012	0.012	0.012	0.012	0.180	26,671
2024-11-13	0.011	0.011	0.011	0.011	0.165	1,500
2024-11-12	0.012	0.012	0.012	0.012	0.180	9,550
2024-11-11	0.010	0.013	0.010	0.012	0.180	42,666
2024-11-08	0.011	0.011	0.011	0.011	0.165	50,714
2024-11-07	0.012	0.012	0.011	0.011	0.165	37,831
2024-11-06	0.012	0.012	0.010	0.010	0.150	805,697
2024-11-05	0.013	0.013	0.012	0.012	0.180	7,573
2024-11-04	0.013	0.013	0.013	0.013	0.195	0
2024-11-01	0.014	0.014	0.013	0.013	0.195	14,249
2024-10-31	0.013	0.013	0.013	0.013	0.195	0
2024-10-30	0.013	0.013	0.013	0.013	0.195	26,639
2024-10-29	0.013	0.014	0.013	0.013	0.195	80,944
2024-10-28	0.014	0.014	0.013	0.013	0.195	115,639
2024-10-25	0.013	0.013	0.013	0.013	0.195	21,934
2024-10-24	0.013	0.013	0.013	0.013	0.195	28,740
2024-10-23	0.013	0.013	0.013	0.013	0.195	75,703
2024-10-22	0.013	0.013	0.013	0.013	0.195	243,410
2024-10-21	0.014	0.014	0.014	0.014	0.210	33,333
2024-10-18	0.014	0.014	0.014	0.014	0.210	18,000
2024-10-17	0.014	0.014	0.014	0.014	0.210	63,277
2024-10-16	0.014	0.014	0.014	0.014	0.210	100,004
2024-10-15	0.015	0.015	0.014	0.014	0.210	104,005
2024-10-14	0.014	0.016	0.014	0.015	0.225	297,154
2024-10-11	0.014	0.014	0.014	0.014	0.210	0
2024-10-10	0.014	0.014	0.014	0.014	0.210	0
2024-10-09	0.014	0.014	0.014	0.014	0.210	122,844
2024-10-08	0.014	0.014	0.014	0.014	0.210	17,860
2024-10-07	0.015	0.015	0.014	0.014	0.210	6,761
2024-10-04	0.014	0.015	0.014	0.015	0.225	9,277
2024-10-03	0.015	0.015	0.015	0.015	0.225	70,139
2024-10-02	0.014	0.015	0.014	0.015	0.225	68,131
2024-10-01	0.016	0.016	0.016	0.016	0.240	0
2024-09-30	0.016	0.016	0.016	0.016	0.240	38,606
2024-09-27	0.016	0.016	0.016	0.016	0.240	826
2024-09-26	0.016	0.016	0.016	0.016	0.240	0
2024-09-25	0.016	0.016	0.016	0.016	0.240	56,558
2024-09-24	0.016	0.016	0.016	0.016	0.240	72,677
2024-09-23	0.016	0.016	0.015	0.016	0.240	69,842
2024-09-20	0.015	0.016	0.015	0.015	0.225	15,567
2024-09-19	0.015	0.015	0.015	0.015	0.225	25,443
2024-09-18	0.015	0.015	0.015	0.015	0.225	0
2024-09-17	0.015	0.015	0.015	0.015	0.225	0
2024-09-16	0.015	0.015	0.015	0.015	0.225	37,425
2024-09-13	0.015	0.015	0.015	0.015	0.225	0
2024-09-12	0.015	0.015	0.015	0.015	0.225	42,298
2024-09-11	0.015	0.015	0.015	0.015	0.225	0
2024-09-10	0.015	0.015	0.015	0.015	0.225	1,916
2024-09-09	0.015	0.016	0.015	0.016	0.240	2,711
2024-09-06	0.016	0.016	0.016	0.016	0.240	22,178

← NewerPage 9 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.