Diatreme Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.038	0.039	0.038	0.039	0.039	1,303,168
2022-07-18	0.038	0.038	0.036	0.038	0.038	2,069,181
2022-07-15	0.037	0.038	0.036	0.038	0.038	1,060,378
2022-07-14	0.037	0.037	0.036	0.037	0.037	859,975
2022-07-13	0.035	0.036	0.035	0.036	0.036	1,181,640
2022-07-12	0.035	0.036	0.034	0.034	0.034	5,154,642
2022-07-11	0.033	0.035	0.033	0.035	0.035	1,110,056
2022-07-08	0.033	0.034	0.032	0.032	0.032	1,199,320
2022-07-07	0.034	0.035	0.032	0.032	0.032	1,321,259
2022-07-06	0.035	0.036	0.034	0.034	0.034	1,216,600
2022-07-05	0.034	0.037	0.034	0.036	0.036	3,595,465
2022-07-04	0.035	0.036	0.034	0.034	0.034	1,420,086
2022-07-01	0.034	0.036	0.032	0.032	0.032	3,314,749
2022-06-30	0.032	0.036	0.032	0.035	0.035	4,199,276
2022-06-29	0.032	0.033	0.031	0.031	0.031	2,108,208
2022-06-28	0.033	0.033	0.030	0.032	0.032	7,272,127
2022-06-27	0.038	0.038	0.029	0.033	0.033	20,873,671
2022-06-24	0.041	0.041	0.041	0.041	0.041	0
2022-06-23	0.041	0.041	0.041	0.041	0.041	0
2022-06-22	0.040	0.042	0.039	0.041	0.041	2,262,039
2022-06-21	0.039	0.044	0.038	0.040	0.040	12,461,251
2022-06-20	0.038	0.039	0.037	0.038	0.038	1,645,987
2022-06-17	0.031	0.039	0.029	0.039	0.039	11,588,825
2022-06-16	0.033	0.034	0.033	0.033	0.033	1,417,378
2022-06-15	0.032	0.034	0.031	0.032	0.032	3,402,842
2022-06-14	0.035	0.035	0.032	0.032	0.032	4,789,883
2022-06-10	0.036	0.037	0.035	0.036	0.036	2,954,717
2022-06-09	0.038	0.038	0.036	0.037	0.037	2,002,243
2022-06-08	0.033	0.040	0.033	0.036	0.036	6,336,705
2022-06-07	0.039	0.039	0.032	0.032	0.032	5,681,512
2022-06-06	0.039	0.041	0.036	0.039	0.039	10,058,362
2022-06-03	0.033	0.041	0.033	0.040	0.040	14,697,927
2022-06-02	0.033	0.034	0.029	0.032	0.032	14,245,891
2022-06-01	0.032	0.032	0.032	0.032	0.032	0
2022-05-31	0.032	0.032	0.032	0.032	0.032	0
2022-05-30	0.025	0.032	0.025	0.032	0.032	26,692,275
2022-05-27	0.025	0.025	0.024	0.025	0.025	4,326,935
2022-05-26	0.025	0.025	0.024	0.025	0.025	963,743
2022-05-25	0.025	0.025	0.023	0.024	0.024	2,355,926
2022-05-24	0.025	0.025	0.024	0.025	0.025	1,610,508
2022-05-23	0.025	0.025	0.024	0.025	0.025	2,931,511
2022-05-20	0.024	0.025	0.024	0.025	0.025	72,038
2022-05-19	0.024	0.025	0.024	0.025	0.025	1,327,569
2022-05-18	0.025	0.026	0.025	0.026	0.026	2,373,192
2022-05-17	0.024	0.025	0.023	0.025	0.025	5,103,690
2022-05-16	0.022	0.024	0.022	0.023	0.023	808,269
2022-05-13	0.023	0.023	0.022	0.022	0.022	685,037
2022-05-12	0.024	0.024	0.023	0.023	0.023	379,261
2022-05-11	0.023	0.024	0.023	0.024	0.024	1,348,552
2022-05-10	0.022	0.023	0.022	0.023	0.023	6,012,680
2022-05-09	0.023	0.023	0.023	0.023	0.023	591,791
2022-05-06	0.022	0.024	0.022	0.023	0.023	1,748,690
2022-05-05	0.024	0.024	0.024	0.024	0.024	13,931
2022-05-04	0.025	0.025	0.022	0.024	0.024	2,261,960
2022-05-03	0.024	0.025	0.024	0.025	0.025	775,836
2022-05-02	0.025	0.025	0.023	0.023	0.023	1,387,511
2022-04-29	0.025	0.025	0.024	0.024	0.024	529,819
2022-04-28	0.023	0.024	0.023	0.024	0.024	811,004
2022-04-27	0.023	0.023	0.023	0.023	0.023	2,297,296
2022-04-26	0.024	0.025	0.023	0.023	0.023	5,089,945

← NewerPage 19 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.