Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.011	0.011	0.011	0.011	0.011	433
2026-10-20	0.010	0.011	0.010	0.011	0.011	379,210
2026-10-19	0.010	0.010	0.010	0.010	0.010	0
2026-10-16	0.009	0.009	0.009	0.009	0.009	94
2026-10-15	0.010	0.010	0.009	0.010	0.010	359,177
2026-10-14	0.011	0.011	0.010	0.010	0.010	2,426,176
2026-10-13	0.011	0.011	0.011	0.011	0.011	3,047,015
2026-10-12	0.011	0.011	0.011	0.011	0.011	3,090,132
2026-10-09	0.011	0.011	0.011	0.011	0.011	1,423,617
2026-10-08	0.012	0.012	0.012	0.012	0.012	202,033
2026-10-07	0.011	0.012	0.011	0.012	0.012	1,332,255
2026-10-06	0.011	0.011	0.011	0.011	0.011	259,427
2026-10-05	0.011	0.011	0.011	0.011	0.011	13,736,956
2026-10-02	0.011	0.012	0.011	0.012	0.012	592,528
2026-10-01	0.012	0.012	0.011	0.011	0.011	949,340
2026-09-30	0.012	0.012	0.012	0.012	0.012	413
2026-09-29	0.012	0.012	0.012	0.012	0.012	515,300
2026-09-28	0.011	0.011	0.011	0.011	0.011	600,000
2026-09-25	0.012	0.012	0.012	0.012	0.012	147,009
2026-09-24	0.011	0.013	0.011	0.012	0.012	3,310,156
2026-09-23	0.011	0.011	0.011	0.011	0.011	2,926
2026-09-22	0.011	0.011	0.011	0.011	0.011	100,541
2026-09-21	0.013	0.013	0.011	0.011	0.011	942,631
2026-09-18	0.012	0.012	0.012	0.012	0.012	11,400
2026-09-17	0.012	0.012	0.012	0.012	0.012	778,444
2026-09-16	0.013	0.013	0.013	0.013	0.013	308,277
2026-09-15	0.012	0.012	0.012	0.012	0.012	1,000,000
2026-09-14	0.012	0.012	0.012	0.012	0.012	433,721
2026-09-11	0.012	0.013	0.012	0.012	0.012	3,190,963
2026-09-10	0.013	0.013	0.013	0.013	0.013	312,586
2026-09-09	0.013	0.013	0.013	0.013	0.013	3,033,914
2026-09-08	0.013	0.014	0.013	0.013	0.013	1,071,365
2026-09-07	0.012	0.013	0.012	0.013	0.013	2,649,926
2026-09-04	0.012	0.013	0.012	0.013	0.013	429,233
2026-09-03	0.011	0.012	0.011	0.012	0.012	2,860,649
2026-09-02	0.011	0.011	0.010	0.010	0.010	1,440,348
2026-09-01	0.011	0.011	0.010	0.010	0.010	2,558,371
2026-08-31	0.011	0.013	0.011	0.011	0.011	5,495,158
2026-08-28	0.010	0.010	0.009	0.010	0.010	11,193,985
2026-08-27	0.009	0.010	0.009	0.009	0.009	7,282,817
2026-08-26	0.009	0.009	0.009	0.009	0.009	2,801,882
2026-08-25	0.010	0.010	0.010	0.010	0.010	2,878,537
2026-08-24	0.011	0.011	0.010	0.010	0.010	574,251
2026-08-21	0.009	0.011	0.009	0.010	0.010	2,721,324
2026-08-20	0.009	0.010	0.009	0.010	0.010	9,064,984
2026-08-19	0.011	0.011	0.011	0.011	0.011	0
2026-08-18	0.011	0.011	0.011	0.011	0.011	0
2026-08-17	0.011	0.011	0.011	0.011	0.011	110,037
2026-08-14	0.011	0.011	0.011	0.011	0.011	44,302
2026-08-13	0.011	0.012	0.011	0.012	0.012	2,634,618
2026-08-12	0.011	0.011	0.011	0.011	0.011	45,621
2026-08-11	0.011	0.011	0.011	0.011	0.011	1,365,529
2026-08-10	0.011	0.011	0.011	0.011	0.011	834,682
2026-08-07	0.011	0.011	0.011	0.011	0.011	742,183
2026-08-06	0.011	0.011	0.011	0.011	0.011	856,615
2026-08-05	0.011	0.012	0.011	0.011	0.011	1,548,342
2026-08-04	0.011	0.011	0.010	0.011	0.011	5,163,856
2026-08-03	0.012	0.012	0.011	0.011	0.011	7,999,610
2026-07-31	0.012	0.012	0.012	0.012	0.012	125,000
2026-07-30	0.012	0.012	0.012	0.012	0.012	368,454

Page 1 of 2 · 66 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.