Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.032	0.034	0.032	0.034	0.034	1,930,906
2024-06-11	0.034	0.034	0.031	0.031	0.031	2,896,636
2024-06-07	0.032	0.033	0.031	0.031	0.031	1,527,816
2024-06-06	0.034	0.034	0.032	0.033	0.033	958,305
2024-06-05	0.033	0.033	0.032	0.032	0.032	856,052
2024-06-04	0.033	0.033	0.032	0.033	0.033	790,627
2024-06-03	0.033	0.033	0.033	0.033	0.033	110,147
2024-05-31	0.034	0.034	0.033	0.033	0.033	1,205,766
2024-05-30	0.035	0.035	0.033	0.033	0.033	834,117
2024-05-29	0.034	0.034	0.034	0.034	0.034	1,214,827
2024-05-28	0.034	0.034	0.034	0.034	0.034	180,000
2024-05-27	0.034	0.034	0.034	0.034	0.034	70,564
2024-05-24	0.035	0.035	0.035	0.035	0.035	22,573
2024-05-23	0.035	0.035	0.035	0.035	0.035	196,445
2024-05-22	0.035	0.036	0.035	0.035	0.035	976,659
2024-05-21	0.039	0.039	0.035	0.035	0.035	1,406,934
2024-05-20	0.034	0.035	0.034	0.034	0.034	235,080
2024-05-17	0.034	0.034	0.034	0.034	0.034	53,145
2024-05-16	0.035	0.035	0.034	0.034	0.034	973,528
2024-05-15	0.036	0.036	0.036	0.036	0.036	131,325
2024-05-14	0.037	0.037	0.035	0.035	0.035	1,204,393
2024-05-13	0.038	0.038	0.038	0.038	0.038	1,754,964
2024-05-10	0.039	0.039	0.038	0.038	0.038	976,056
2024-05-09	0.039	0.039	0.038	0.038	0.038	1,074,426
2024-05-08	0.041	0.041	0.039	0.039	0.039	936,019
2024-05-07	0.037	0.042	0.037	0.041	0.041	5,934,513
2024-05-06	0.035	0.037	0.035	0.037	0.037	2,542,028
2024-05-03	0.032	0.032	0.032	0.032	0.032	34,757
2024-05-02	0.032	0.032	0.032	0.032	0.032	94,289
2024-05-01	0.032	0.032	0.031	0.032	0.032	1,059,931
2024-04-30	0.032	0.032	0.032	0.032	0.032	67,056
2024-04-29	0.032	0.032	0.031	0.032	0.032	230,441
2024-04-26	0.033	0.033	0.031	0.031	0.031	1,076,854
2024-04-24	0.034	0.034	0.033	0.033	0.033	1,532,582
2024-04-23	0.034	0.034	0.033	0.033	0.033	1,453,505
2024-04-22	0.034	0.034	0.033	0.034	0.034	413,709
2024-04-19	0.034	0.034	0.034	0.034	0.034	187,192
2024-04-18	0.035	0.035	0.035	0.035	0.035	10,000
2024-04-17	0.035	0.035	0.034	0.034	0.034	644,998
2024-04-16	0.036	0.036	0.034	0.034	0.034	456,172
2024-04-15	0.034	0.034	0.034	0.034	0.034	100,000
2024-04-12	0.036	0.036	0.036	0.036	0.036	3,000
2024-04-11	0.035	0.036	0.035	0.035	0.035	833,742
2024-04-10	0.035	0.035	0.034	0.034	0.034	1,043,230
2024-04-09	0.035	0.036	0.035	0.035	0.035	338,270
2024-04-08	0.035	0.035	0.035	0.035	0.035	468,126
2024-04-05	0.036	0.036	0.035	0.035	0.035	714,237
2024-04-04	0.035	0.037	0.035	0.036	0.036	138,609
2024-04-03	0.037	0.037	0.035	0.035	0.035	1,058,424
2024-04-02	0.037	0.037	0.037	0.037	0.037	10,250
2024-03-28	0.037	0.038	0.037	0.038	0.038	219,913
2024-03-27	0.037	0.037	0.036	0.036	0.036	527,655
2024-03-26	0.038	0.038	0.037	0.037	0.037	2,009,062
2024-03-25	0.038	0.038	0.036	0.036	0.036	1,113,232
2024-03-22	0.038	0.038	0.038	0.038	0.038	296,356
2024-03-21	0.037	0.037	0.036	0.037	0.037	406,360
2024-03-20	0.037	0.037	0.037	0.037	0.037	381,103
2024-03-19	0.039	0.039	0.037	0.037	0.037	1,097,520
2024-03-18	0.038	0.038	0.038	0.038	0.038	146,000
2024-03-15	0.039	0.039	0.039	0.039	0.039	441,025

← NewerPage 11 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.