Dundas Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.039	0.039	0.035	0.037	0.037	126,189
2024-09-02	0.038	0.040	0.035	0.039	0.039	421,444
2024-08-30	0.037	0.039	0.036	0.039	0.039	433,304
2024-08-29	0.036	0.041	0.036	0.038	0.038	368,590
2024-08-28	0.035	0.037	0.035	0.035	0.035	750,631
2024-08-27	0.041	0.041	0.032	0.034	0.034	2,158,117
2024-08-26	0.046	0.050	0.041	0.041	0.041	2,103,488
2024-08-23	0.048	0.057	0.042	0.044	0.044	4,576,562
2024-08-22	0.046	0.053	0.045	0.045	0.045	853,435
2024-08-21	0.040	0.072	0.040	0.047	0.047	27,927,876
2024-08-20	0.024	0.024	0.024	0.024	0.024	2,250
2024-08-19	0.025	0.025	0.025	0.025	0.025	0
2024-08-16	0.025	0.025	0.025	0.025	0.025	199
2024-08-15	0.025	0.025	0.025	0.025	0.025	10,536
2024-08-14	0.028	0.028	0.028	0.028	0.028	70,200
2024-08-13	0.025	0.028	0.025	0.028	0.028	45,001
2024-08-12	0.028	0.028	0.028	0.028	0.028	0
2024-08-09	0.028	0.028	0.028	0.028	0.028	0
2024-08-08	0.028	0.028	0.028	0.028	0.028	0
2024-08-07	0.028	0.028	0.028	0.028	0.028	0
2024-08-06	0.028	0.028	0.028	0.028	0.028	0
2024-08-05	0.028	0.028	0.028	0.028	0.028	0
2024-08-02	0.028	0.028	0.028	0.028	0.028	0
2024-08-01	0.028	0.028	0.028	0.028	0.028	0
2024-07-31	0.028	0.028	0.028	0.028	0.028	0
2024-07-30	0.028	0.028	0.028	0.028	0.028	0
2024-07-29	0.028	0.028	0.028	0.028	0.028	0
2024-07-26	0.028	0.028	0.028	0.028	0.028	0
2024-07-25	0.028	0.028	0.028	0.028	0.028	0
2024-07-24	0.028	0.028	0.028	0.028	0.028	0
2024-07-23	0.029	0.029	0.028	0.028	0.028	165,517
2024-07-22	0.029	0.029	0.029	0.029	0.029	0
2024-07-19	0.028	0.029	0.028	0.029	0.029	34,632
2024-07-18	0.024	0.029	0.024	0.027	0.027	1,153,870
2024-07-17	0.022	0.022	0.022	0.022	0.022	0
2024-07-16	0.022	0.022	0.022	0.022	0.022	4,602
2024-07-15	0.022	0.022	0.022	0.022	0.022	7,941
2024-07-12	0.022	0.022	0.022	0.022	0.022	0
2024-07-11	0.022	0.022	0.022	0.022	0.022	0
2024-07-10	0.022	0.022	0.022	0.022	0.022	0
2024-07-09	0.022	0.022	0.022	0.022	0.022	0
2024-07-08	0.023	0.023	0.022	0.022	0.022	12,500
2024-07-05	0.023	0.023	0.023	0.023	0.023	0
2024-07-04	0.023	0.023	0.023	0.023	0.023	70,000
2024-07-03	0.021	0.021	0.021	0.021	0.021	0
2024-07-02	0.021	0.021	0.021	0.021	0.021	0
2024-07-01	0.021	0.021	0.021	0.021	0.021	0
2024-06-28	0.021	0.021	0.020	0.021	0.021	122,088
2024-06-27	0.021	0.021	0.021	0.021	0.021	26,746
2024-06-26	0.022	0.022	0.022	0.022	0.022	40,000
2024-06-25	0.022	0.022	0.022	0.022	0.022	22,108
2024-06-24	0.022	0.022	0.022	0.022	0.022	50,000
2024-06-21	0.022	0.022	0.022	0.022	0.022	200
2024-06-20	0.025	0.025	0.022	0.022	0.022	130,000
2024-06-19	0.026	0.026	0.025	0.025	0.025	95,000
2024-06-18	0.027	0.027	0.027	0.027	0.027	0
2024-06-17	0.022	0.030	0.022	0.027	0.027	1,099,254
2024-06-14	0.022	0.022	0.022	0.022	0.022	0
2024-06-13	0.022	0.023	0.021	0.022	0.022	556,667
2024-06-12	0.024	0.024	0.024	0.024	0.024	25,000

← NewerPage 10 of 21 · 1,250 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.