Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.026	0.026	0.025	0.025	0.025	98,265
2024-09-03	0.027	0.027	0.026	0.026	0.026	75,358
2024-09-02	0.026	0.026	0.026	0.026	0.026	24,100
2024-08-30	0.026	0.026	0.026	0.026	0.026	35,513
2024-08-29	0.026	0.026	0.026	0.026	0.026	272,680
2024-08-28	0.026	0.027	0.026	0.026	0.026	75,416
2024-08-27	0.026	0.026	0.025	0.025	0.025	779,530
2024-08-26	0.027	0.027	0.026	0.027	0.027	216,325
2024-08-23	0.028	0.028	0.027	0.027	0.027	705,322
2024-08-22	0.029	0.029	0.027	0.027	0.027	1,380,777
2024-08-21	0.031	0.031	0.029	0.029	0.029	1,432,053
2024-08-20	0.029	0.029	0.029	0.029	0.029	49,999
2024-08-19	0.030	0.030	0.029	0.029	0.029	893,544
2024-08-16	0.030	0.031	0.029	0.031	0.031	651,233
2024-08-15	0.029	0.030	0.029	0.030	0.030	315,000
2024-08-14	0.029	0.029	0.029	0.029	0.029	62
2024-08-13	0.029	0.030	0.029	0.030	0.030	289,984
2024-08-12	0.029	0.030	0.029	0.030	0.030	289,984
2024-08-09	0.029	0.029	0.028	0.028	0.028	618,110
2024-08-08	0.028	0.028	0.028	0.028	0.028	17,141
2024-08-07	0.030	0.031	0.028	0.028	0.028	1,305,626
2024-08-06	0.030	0.031	0.030	0.031	0.031	741,940
2024-08-05	0.030	0.031	0.030	0.030	0.030	602,410
2024-08-02	0.029	0.030	0.029	0.030	0.030	1,201,941
2024-08-01	0.027	0.031	0.027	0.029	0.029	3,061,719
2024-07-31	0.026	0.027	0.026	0.026	0.026	77,140
2024-07-30	0.026	0.027	0.025	0.025	0.025	614,900
2024-07-29	0.025	0.026	0.025	0.026	0.026	2,152,472
2024-07-26	0.024	0.025	0.024	0.025	0.025	10,568,100
2024-07-25	0.025	0.025	0.024	0.024	0.024	5,380,622
2024-07-24	0.027	0.027	0.024	0.024	0.024	11,109,468
2024-07-23	0.027	0.027	0.027	0.027	0.027	201,836
2024-07-22	0.027	0.027	0.027	0.027	0.027	524
2024-07-19	0.028	0.028	0.027	0.027	0.027	3,152,729
2024-07-18	0.028	0.028	0.027	0.027	0.027	414,054
2024-07-17	0.029	0.029	0.028	0.028	0.028	337,526
2024-07-16	0.029	0.029	0.029	0.029	0.029	471,241
2024-07-15	0.030	0.030	0.030	0.030	0.030	17,666
2024-07-12	0.028	0.031	0.027	0.030	0.030	1,289,610
2024-07-11	0.027	0.027	0.026	0.027	0.027	195,223
2024-07-10	0.027	0.027	0.027	0.027	0.027	186,689
2024-07-09	0.028	0.028	0.028	0.028	0.028	10,000
2024-07-08	0.027	0.028	0.027	0.028	0.028	198,338
2024-07-05	0.027	0.028	0.027	0.028	0.028	829,452
2024-07-04	0.030	0.030	0.028	0.028	0.028	2,362,986
2024-07-03	0.030	0.030	0.029	0.029	0.029	1,176,106
2024-07-02	0.030	0.030	0.030	0.030	0.030	0
2024-07-01	0.029	0.031	0.029	0.030	0.030	469,132
2024-06-28	0.029	0.029	0.029	0.029	0.029	835,088
2024-06-27	0.030	0.030	0.029	0.029	0.029	159,930
2024-06-26	0.030	0.031	0.030	0.030	0.030	365,115
2024-06-25	0.031	0.031	0.030	0.030	0.030	90,000
2024-06-24	0.030	0.031	0.030	0.031	0.031	541,037
2024-06-21	0.030	0.031	0.030	0.030	0.030	88,793
2024-06-20	0.031	0.031	0.030	0.030	0.030	330,007
2024-06-19	0.032	0.032	0.031	0.031	0.031	40,175
2024-06-18	0.032	0.032	0.032	0.032	0.032	531,453
2024-06-17	0.032	0.033	0.031	0.032	0.032	692,886
2024-06-14	0.032	0.032	0.032	0.032	0.032	482,202
2024-06-13	0.033	0.033	0.032	0.032	0.032	395,814

← NewerPage 10 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.