Dart Mining NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.040	0.042	0.038	0.039	0.039	2,542,296
2025-11-10	0.047	0.047	0.040	0.040	0.040	3,803,024
2025-11-07	0.040	0.045	0.040	0.045	0.045	1,195,736
2025-11-06	0.044	0.044	0.037	0.041	0.041	766,218
2025-11-05	0.047	0.047	0.043	0.044	0.044	1,419,369
2025-11-04	0.051	0.051	0.047	0.050	0.050	464,539
2025-11-03	0.050	0.051	0.049	0.051	0.051	308,636
2025-10-31	0.054	0.054	0.047	0.050	0.050	1,717,575
2025-10-30	0.050	0.056	0.049	0.053	0.053	1,285,431
2025-10-29	0.053	0.062	0.048	0.050	0.050	2,359,660
2025-10-28	0.063	0.063	0.052	0.055	0.055	2,683,656
2025-10-27	0.069	0.069	0.065	0.065	0.065	367,846
2025-10-24	0.075	0.075	0.066	0.069	0.069	1,061,412
2025-10-23	0.082	0.082	0.067	0.078	0.078	939,593
2025-10-22	0.090	0.090	0.078	0.081	0.081	3,334,270
2025-10-21	0.090	0.093	0.080	0.081	0.081	6,449,119
2025-10-20	0.070	0.090	0.070	0.075	0.075	3,926,440
2025-10-17	0.006	0.007	0.005	0.005	0.075	4,568,844
2025-10-16	0.007	0.008	0.006	0.006	0.090	11,427,990
2025-10-15	0.009	0.011	0.008	0.008	0.120	7,725,788
2025-10-14	0.007	0.010	0.007	0.009	0.135	6,432,429
2025-10-13	0.007	0.008	0.006	0.007	0.105	8,497,658
2025-10-10	0.006	0.007	0.005	0.006	0.090	17,322,486
2025-10-09	0.005	0.005	0.004	0.004	0.060	196,638
2025-10-08	0.006	0.006	0.004	0.004	0.060	2,597,164
2025-10-07	0.006	0.006	0.005	0.005	0.075	446,554
2025-10-06	0.005	0.006	0.005	0.005	0.075	393,137
2025-10-03	0.005	0.006	0.004	0.005	0.075	7,373,355
2025-10-02	0.003	0.006	0.003	0.005	0.075	18,232,548
2025-10-01	0.002	0.002	0.002	0.002	0.030	0
2025-09-30	0.003	0.003	0.002	0.002	0.030	71,139
2025-09-29	0.003	0.003	0.002	0.002	0.030	138,526
2025-09-26	0.002	0.002	0.002	0.002	0.030	117,647
2025-09-25	0.003	0.003	0.003	0.003	0.038	11,357
2025-09-24	0.002	0.002	0.002	0.002	0.030	20,000
2025-09-23	0.002	0.002	0.002	0.002	0.030	149,200
2025-09-22	0.003	0.003	0.002	0.003	0.038	136,773
2025-09-19	0.002	0.002	0.002	0.002	0.030	11,133
2025-09-18	0.003	0.003	0.003	0.003	0.038	23,333
2025-09-17	0.002	0.002	0.002	0.002	0.030	15,719
2025-09-16	0.002	0.002	0.002	0.002	0.030	133,333
2025-09-15	0.003	0.003	0.003	0.003	0.038	0
2025-09-12	0.002	0.003	0.002	0.003	0.038	333,820
2025-09-11	0.003	0.003	0.002	0.002	0.030	204,000
2025-09-10	0.003	0.003	0.003	0.003	0.038	0
2025-09-09	0.003	0.003	0.003	0.003	0.038	666,666
2025-09-08	0.003	0.003	0.003	0.003	0.038	12,222
2025-09-05	0.002	0.003	0.002	0.003	0.038	31,466
2025-09-04	0.003	0.003	0.003	0.003	0.038	48,068
2025-09-03	0.002	0.002	0.002	0.002	0.030	30,000
2025-09-02	0.002	0.002	0.002	0.002	0.030	16,666
2025-09-01	0.003	0.003	0.002	0.003	0.038	664,149
2025-08-29	0.003	0.003	0.003	0.003	0.038	4,400
2025-08-28	0.003	0.003	0.003	0.003	0.038	691,955
2025-08-27	0.002	0.002	0.002	0.002	0.030	0
2025-08-26	0.002	0.002	0.002	0.002	0.030	20,000
2025-08-25	0.003	0.003	0.003	0.003	0.038	133,333
2025-08-22	0.003	0.003	0.003	0.003	0.038	11,098
2025-08-21	0.003	0.003	0.002	0.002	0.030	165,005
2025-08-20	0.003	0.003	0.003	0.003	0.038	238,077

← NewerPage 5 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.