Diatreme Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.038	0.038	0.038	0.038	0.038	0
2022-10-11	0.039	0.039	0.038	0.038	0.038	1,837,932
2022-10-10	0.038	0.038	0.038	0.038	0.038	2,342,568
2022-10-07	0.037	0.038	0.037	0.038	0.038	405,053
2022-10-06	0.037	0.037	0.037	0.037	0.037	277,599
2022-10-05	0.038	0.039	0.038	0.039	0.039	2,191,400
2022-10-04	0.036	0.038	0.036	0.038	0.038	2,269,579
2022-10-03	0.036	0.036	0.035	0.036	0.036	2,581,559
2022-09-30	0.038	0.038	0.036	0.036	0.036	12,525,099
2022-09-29	0.036	0.039	0.036	0.038	0.038	6,400,327
2022-09-28	0.039	0.039	0.035	0.039	0.039	6,399,043
2022-09-27	0.038	0.039	0.037	0.039	0.039	5,609,252
2022-09-26	0.038	0.039	0.038	0.038	0.038	4,774,130
2022-09-23	0.039	0.039	0.038	0.038	0.038	2,481,216
2022-09-21	0.039	0.039	0.039	0.039	0.039	503,740
2022-09-20	0.039	0.039	0.038	0.039	0.039	893,467
2022-09-19	0.039	0.040	0.039	0.040	0.040	1,008,957
2022-09-16	0.040	0.041	0.039	0.041	0.041	479,969
2022-09-15	0.041	0.042	0.039	0.039	0.039	2,734,832
2022-09-14	0.039	0.040	0.038	0.040	0.040	5,325,942
2022-09-13	0.041	0.042	0.041	0.041	0.041	902,318
2022-09-12	0.042	0.042	0.040	0.040	0.040	2,316,773
2022-09-09	0.040	0.042	0.040	0.042	0.042	3,743,966
2022-09-08	0.040	0.041	0.039	0.040	0.040	12,273,946
2022-09-07	0.039	0.040	0.039	0.040	0.040	682,216
2022-09-06	0.039	0.039	0.038	0.039	0.039	1,156,169
2022-09-05	0.038	0.039	0.038	0.039	0.039	2,393,422
2022-09-02	0.038	0.039	0.038	0.038	0.038	4,708,927
2022-09-01	0.039	0.040	0.038	0.038	0.038	62,360
2022-08-31	0.038	0.039	0.038	0.039	0.039	730,882
2022-08-30	0.039	0.039	0.038	0.039	0.039	430,255
2022-08-29	0.039	0.040	0.038	0.039	0.039	1,716,266
2022-08-26	0.040	0.043	0.039	0.039	0.039	8,832,765
2022-08-25	0.040	0.040	0.039	0.040	0.040	463,697
2022-08-24	0.040	0.040	0.039	0.040	0.040	856,464
2022-08-23	0.038	0.039	0.038	0.039	0.039	583,566
2022-08-22	0.040	0.040	0.038	0.038	0.038	948,418
2022-08-19	0.038	0.040	0.038	0.040	0.040	465,361
2022-08-18	0.038	0.040	0.037	0.037	0.037	3,404,928
2022-08-17	0.038	0.039	0.036	0.036	0.036	3,391,153
2022-08-16	0.040	0.041	0.035	0.038	0.038	10,127,902
2022-08-15	0.043	0.044	0.038	0.040	0.040	9,002,059
2022-08-12	0.042	0.042	0.041	0.042	0.042	368,344
2022-08-11	0.041	0.042	0.041	0.041	0.041	1,355,301
2022-08-10	0.043	0.043	0.040	0.040	0.040	4,901,876
2022-08-09	0.043	0.046	0.041	0.044	0.044	8,651,446
2022-08-08	0.040	0.043	0.040	0.043	0.043	9,170,149
2022-08-05	0.040	0.040	0.040	0.040	0.040	2,017,625
2022-08-04	0.039	0.041	0.038	0.040	0.040	4,381,565
2022-08-03	0.039	0.039	0.038	0.038	0.038	535,895
2022-08-02	0.036	0.040	0.036	0.039	0.039	17,108,332
2022-08-01	0.039	0.041	0.037	0.039	0.039	17,465,867
2022-07-29	0.038	0.040	0.038	0.039	0.039	11,987,394
2022-07-28	0.039	0.039	0.038	0.038	0.038	2,548,299
2022-07-27	0.038	0.039	0.038	0.038	0.038	2,727,172
2022-07-26	0.039	0.039	0.037	0.039	0.039	1,601,531
2022-07-25	0.039	0.039	0.038	0.038	0.038	2,066,594
2022-07-22	0.039	0.039	0.038	0.039	0.039	861,047
2022-07-21	0.040	0.040	0.036	0.040	0.040	4,530,724
2022-07-20	0.039	0.040	0.039	0.040	0.040	2,249,513

← NewerPage 18 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.