Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.013	0.013	0.012	0.013	0.013	2,010,329
2026-07-28	0.013	0.013	0.013	0.013	0.013	81,934
2026-07-27	0.013	0.013	0.013	0.013	0.013	809,680
2026-07-24	0.013	0.014	0.013	0.014	0.014	537,439
2026-07-23	0.014	0.014	0.014	0.014	0.014	229,347
2026-07-22	0.014	0.014	0.014	0.014	0.014	164,970
2026-07-21	0.013	0.013	0.013	0.013	0.013	50,000
2026-07-20	0.013	0.013	0.013	0.013	0.013	361,396
2026-07-17	0.013	0.013	0.013	0.013	0.013	1,672,311
2026-07-16	0.014	0.014	0.014	0.014	0.014	477,708
2026-07-15	0.014	0.014	0.014	0.014	0.014	156,228
2026-07-14	0.014	0.014	0.013	0.014	0.014	47,228
2026-07-13	0.014	0.014	0.014	0.014	0.014	1,866,027
2026-07-10	0.015	0.015	0.014	0.014	0.014	418,094
2026-07-09	0.015	0.016	0.014	0.014	0.014	2,033,746
2026-07-08	0.015	0.015	0.015	0.015	0.015	55
2026-07-07	0.015	0.015	0.015	0.015	0.015	251,333
2026-07-06	0.015	0.016	0.015	0.015	0.015	733,039
2026-07-03	0.015	0.016	0.015	0.016	0.016	765,923
2026-07-02	0.013	0.015	0.013	0.015	0.015	2,412,646
2026-07-01	0.014	0.014	0.013	0.014	0.014	613,242
2026-06-30	0.013	0.013	0.012	0.013	0.013	2,451,333
2026-06-29	0.013	0.014	0.013	0.014	0.014	647,113
2026-06-26	0.014	0.014	0.012	0.013	0.013	9,419,874
2026-06-25	0.016	0.016	0.013	0.014	0.014	8,362,121
2026-06-24	0.015	0.016	0.015	0.016	0.016	683,378
2026-06-23	0.015	0.015	0.014	0.015	0.015	3,020,719
2026-06-22	0.016	0.016	0.015	0.015	0.015	545,411
2026-06-19	0.016	0.017	0.014	0.016	0.016	17,286,778
2026-06-18	0.017	0.017	0.017	0.017	0.017	1,446,303
2026-06-17	0.018	0.018	0.017	0.017	0.017	1,055,413
2026-06-16	0.018	0.018	0.017	0.018	0.018	5,861,913
2026-06-15	0.017	0.017	0.016	0.016	0.016	1,758,576
2026-06-12	0.017	0.017	0.017	0.017	0.017	577,659
2026-06-11	0.018	0.018	0.017	0.017	0.017	732,644
2026-06-10	0.019	0.019	0.017	0.018	0.018	4,655,189
2026-06-09	0.018	0.020	0.018	0.018	0.018	4,736,395
2026-06-05	0.019	0.019	0.018	0.018	0.018	3,830,756
2026-06-04	0.020	0.020	0.019	0.020	0.020	1,478,989
2026-06-03	0.020	0.020	0.019	0.019	0.019	7,734,128
2026-06-02	0.020	0.021	0.020	0.020	0.020	4,206,739
2026-06-01	0.024	0.024	0.020	0.021	0.021	9,499,317
2026-05-29	0.032	0.033	0.019	0.023	0.023	32,375,036
2026-05-28	0.030	0.030	0.030	0.030	0.030	0
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.031	0.031	0.030	0.030	0.030	393,214
2026-05-25	0.031	0.031	0.030	0.031	0.031	801,102
2026-05-22	0.031	0.031	0.031	0.031	0.031	18,667
2026-05-21	0.032	0.032	0.031	0.031	0.031	32,281
2026-05-20	0.031	0.032	0.031	0.031	0.031	274,193
2026-05-19	0.032	0.032	0.031	0.031	0.031	33,334
2026-05-18	0.031	0.031	0.031	0.031	0.031	81,177
2026-05-15	0.032	0.032	0.032	0.032	0.032	150,390
2026-05-14	0.033	0.033	0.032	0.032	0.032	373,388
2026-05-13	0.033	0.033	0.033	0.033	0.033	72,775
2026-05-12	0.031	0.034	0.031	0.033	0.033	900,050
2026-05-11	0.033	0.033	0.031	0.032	0.032	169,808
2026-05-08	0.033	0.033	0.032	0.032	0.032	525,243
2026-05-07	0.032	0.032	0.032	0.032	0.032	32,862
2026-05-06	0.032	0.032	0.031	0.031	0.031	690,508

← NewerPage 2 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.