Diatreme Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.020	0.021	0.020	0.021	0.021	774,350
2023-09-22	0.021	0.021	0.021	0.021	0.021	180,581
2023-09-21	0.021	0.021	0.021	0.021	0.021	1,874
2023-09-20	0.021	0.021	0.021	0.021	0.021	2,847
2023-09-19	0.023	0.023	0.021	0.021	0.021	1,080,622
2023-09-18	0.022	0.023	0.022	0.023	0.023	504,327
2023-09-15	0.021	0.021	0.021	0.021	0.021	0
2023-09-14	0.022	0.023	0.021	0.021	0.021	389,172
2023-09-13	0.021	0.022	0.021	0.022	0.022	478,245
2023-09-12	0.021	0.022	0.021	0.022	0.022	531,545
2023-09-11	0.020	0.020	0.020	0.020	0.020	571,300
2023-09-08	0.020	0.021	0.020	0.020	0.020	274,870
2023-09-07	0.022	0.022	0.021	0.021	0.021	1,961,074
2023-09-06	0.022	0.023	0.022	0.022	0.022	496,477
2023-09-05	0.022	0.022	0.022	0.022	0.022	450,000
2023-09-04	0.025	0.025	0.022	0.022	0.022	480,935
2023-09-01	0.023	0.023	0.023	0.023	0.023	0
2023-08-31	0.023	0.023	0.023	0.023	0.023	0
2023-08-30	0.023	0.026	0.023	0.023	0.023	455,961
2023-08-29	0.023	0.023	0.023	0.023	0.023	0
2023-08-28	0.023	0.024	0.023	0.023	0.023	186,436
2023-08-25	0.025	0.025	0.023	0.023	0.023	467,770
2023-08-24	0.026	0.027	0.026	0.026	0.026	979,247
2023-08-23	0.023	0.028	0.023	0.025	0.025	3,642,020
2023-08-22	0.022	0.022	0.022	0.022	0.022	109,314
2023-08-21	0.022	0.022	0.022	0.022	0.022	44,355
2023-08-18	0.023	0.023	0.023	0.023	0.023	655,851
2023-08-17	0.023	0.023	0.022	0.022	0.022	154,916
2023-08-16	0.022	0.022	0.022	0.022	0.022	16,906
2023-08-15	0.022	0.023	0.022	0.022	0.022	77,587
2023-08-14	0.022	0.022	0.022	0.022	0.022	95,000
2023-08-11	0.023	0.023	0.021	0.021	0.021	1,520,042
2023-08-10	0.022	0.022	0.022	0.022	0.022	188,192
2023-08-09	0.023	0.023	0.022	0.022	0.022	140,857
2023-08-08	0.022	0.022	0.022	0.022	0.022	0
2023-08-07	0.022	0.022	0.022	0.022	0.022	0
2023-08-04	0.023	0.023	0.022	0.022	0.022	492,792
2023-08-03	0.022	0.023	0.022	0.023	0.023	390,000
2023-08-02	0.023	0.023	0.022	0.022	0.022	2,109,818
2023-08-01	0.023	0.023	0.023	0.023	0.023	15,997
2023-07-31	0.023	0.023	0.023	0.023	0.023	0
2023-07-28	0.024	0.024	0.023	0.023	0.023	155,285
2023-07-27	0.024	0.024	0.023	0.023	0.023	165,044
2023-07-26	0.023	0.023	0.023	0.023	0.023	620,000
2023-07-25	0.024	0.024	0.023	0.023	0.023	408,034
2023-07-24	0.024	0.024	0.024	0.024	0.024	164
2023-07-21	0.023	0.023	0.023	0.023	0.023	244,857
2023-07-20	0.025	0.025	0.023	0.023	0.023	251,189
2023-07-19	0.023	0.023	0.023	0.023	0.023	150,701
2023-07-18	0.023	0.023	0.023	0.023	0.023	40,000
2023-07-17	0.024	0.024	0.023	0.023	0.023	1,702,250
2023-07-14	0.025	0.025	0.024	0.024	0.024	83,000
2023-07-13	0.025	0.025	0.025	0.025	0.025	24,668
2023-07-12	0.024	0.024	0.024	0.024	0.024	57,339
2023-07-11	0.024	0.024	0.023	0.023	0.023	726,454
2023-07-10	0.023	0.027	0.023	0.027	0.027	4,311,079
2023-07-07	0.023	0.023	0.022	0.022	0.022	2,027,350
2023-07-06	0.024	0.025	0.024	0.024	0.024	494,397
2023-07-05	0.024	0.024	0.023	0.023	0.023	225,217
2023-07-04	0.025	0.025	0.024	0.024	0.024	62,148

← NewerPage 14 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.