Dalaroo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.022	0.022	0.022	0.022	0.022	63,483
2024-06-06	0.023	0.023	0.022	0.022	0.022	6,568
2024-06-05	0.025	0.025	0.025	0.025	0.025	0
2024-06-04	0.024	0.025	0.022	0.025	0.025	577,754
2024-06-03	0.024	0.025	0.023	0.025	0.025	494,753
2024-05-31	0.025	0.025	0.025	0.025	0.025	10,603
2024-05-30	0.022	0.022	0.022	0.022	0.022	0
2024-05-29	0.022	0.022	0.022	0.022	0.022	83,633
2024-05-28	0.022	0.022	0.022	0.022	0.022	151,377
2024-05-27	0.028	0.028	0.025	0.025	0.025	424,113
2024-05-24	0.026	0.026	0.026	0.026	0.026	0
2024-05-23	0.026	0.026	0.026	0.026	0.026	0
2024-05-22	0.026	0.026	0.026	0.026	0.026	30,000
2024-05-21	0.026	0.026	0.025	0.025	0.025	36,049
2024-05-20	0.026	0.026	0.025	0.025	0.025	14,095
2024-05-17	0.025	0.025	0.025	0.025	0.025	100,000
2024-05-16	0.025	0.025	0.025	0.025	0.025	0
2024-05-15	0.026	0.026	0.025	0.025	0.025	160,934
2024-05-14	0.026	0.026	0.026	0.026	0.026	100,000
2024-05-13	0.026	0.027	0.025	0.025	0.025	235,086
2024-05-10	0.026	0.026	0.026	0.026	0.026	85,125
2024-05-09	0.026	0.027	0.026	0.027	0.027	267,650
2024-05-08	0.026	0.028	0.025	0.028	0.028	1,227,394
2024-05-07	0.022	0.026	0.020	0.026	0.026	813,693
2024-05-06	0.020	0.022	0.020	0.022	0.022	128,633
2024-05-03	0.018	0.021	0.018	0.021	0.021	422,322
2024-05-02	0.020	0.021	0.020	0.020	0.020	300,124
2024-05-01	0.023	0.023	0.018	0.018	0.018	814,949
2024-04-30	0.022	0.022	0.022	0.022	0.022	0
2024-04-29	0.022	0.022	0.022	0.022	0.022	100,000
2024-04-26	0.024	0.024	0.023	0.023	0.023	144,434
2024-04-24	0.021	0.023	0.021	0.021	0.021	892,175
2024-04-23	0.019	0.019	0.019	0.019	0.019	52,631
2024-04-22	0.019	0.019	0.019	0.019	0.019	13,066
2024-04-19	0.020	0.020	0.017	0.018	0.018	601,657
2024-04-18	0.023	0.023	0.021	0.021	0.021	1,059,000
2024-04-17	0.026	0.029	0.021	0.022	0.022	4,016,903
2024-04-16	0.041	0.045	0.024	0.024	0.024	20,204,193
2024-04-15	0.016	0.016	0.016	0.016	0.016	0
2024-04-12	0.016	0.016	0.016	0.016	0.016	0
2024-04-11	0.016	0.016	0.016	0.016	0.016	10,000
2024-04-10	0.016	0.016	0.016	0.016	0.016	0
2024-04-09	0.016	0.016	0.016	0.016	0.016	0
2024-04-08	0.016	0.016	0.016	0.016	0.016	0
2024-04-05	0.016	0.016	0.016	0.016	0.016	0
2024-04-04	0.016	0.016	0.016	0.016	0.016	30,543
2024-04-03	0.016	0.016	0.016	0.016	0.016	0
2024-04-02	0.016	0.016	0.016	0.016	0.016	0
2024-03-28	0.016	0.016	0.016	0.016	0.016	3
2024-03-27	0.016	0.016	0.016	0.016	0.016	0
2024-03-26	0.016	0.016	0.016	0.016	0.016	0
2024-03-25	0.016	0.016	0.016	0.016	0.016	58,843
2024-03-22	0.016	0.016	0.016	0.016	0.016	0
2024-03-21	0.016	0.016	0.016	0.016	0.016	0
2024-03-20	0.017	0.017	0.016	0.016	0.016	137,000
2024-03-19	0.017	0.017	0.017	0.017	0.017	0
2024-03-18	0.019	0.019	0.017	0.017	0.017	95,290
2024-03-15	0.020	0.020	0.020	0.020	0.020	0
2024-03-14	0.020	0.020	0.020	0.020	0.020	0
2024-03-13	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 11 of 22 · 1,265 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.