Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.021	0.021	0.021	0.021	0.021	416,342
2026-07-24	0.021	0.021	0.021	0.021	0.021	90,455
2026-07-23	0.021	0.021	0.021	0.021	0.021	0
2026-07-22	0.021	0.021	0.021	0.021	0.021	0
2026-07-21	0.021	0.021	0.021	0.021	0.021	153,958
2026-07-20	0.021	0.021	0.021	0.021	0.021	1,054,782
2026-07-17	0.021	0.021	0.021	0.021	0.021	17
2026-07-16	0.022	0.022	0.022	0.022	0.022	0
2026-07-15	0.022	0.022	0.022	0.022	0.022	236,645
2026-07-14	0.022	0.022	0.022	0.022	0.022	0
2026-07-13	0.021	0.022	0.021	0.022	0.022	1,941,480
2026-07-10	0.021	0.021	0.021	0.021	0.021	23,811
2026-07-09	0.020	0.020	0.020	0.020	0.020	15,833
2026-07-08	0.021	0.021	0.021	0.021	0.021	0
2026-07-07	0.021	0.021	0.021	0.021	0.021	100,000
2026-07-06	0.021	0.021	0.021	0.021	0.021	0
2026-07-03	0.021	0.021	0.021	0.021	0.021	0
2026-07-02	0.020	0.021	0.020	0.021	0.021	461,220
2026-07-01	0.021	0.021	0.021	0.021	0.021	523,496
2026-06-30	0.021	0.021	0.020	0.021	0.021	2,241,247
2026-06-29	0.021	0.021	0.021	0.021	0.021	237,882
2026-06-26	0.021	0.021	0.021	0.021	0.021	478,573
2026-06-25	0.021	0.021	0.021	0.021	0.021	0
2026-06-24	0.021	0.021	0.021	0.021	0.021	115,156
2026-06-23	0.021	0.022	0.021	0.021	0.021	1,349,705
2026-06-22	0.021	0.022	0.021	0.022	0.022	724,371
2026-06-19	0.022	0.023	0.022	0.022	0.022	1,195,883
2026-06-18	0.022	0.022	0.021	0.021	0.021	237,000
2026-06-17	0.022	0.022	0.021	0.021	0.021	1,452,853
2026-06-16	0.021	0.022	0.021	0.021	0.021	1,000,844
2026-06-15	0.021	0.022	0.021	0.022	0.022	2,804,588
2026-06-12	0.020	0.021	0.020	0.021	0.021	1,306,787
2026-06-11	0.020	0.020	0.020	0.020	0.020	172,111
2026-06-10	0.021	0.021	0.020	0.020	0.020	2,151,428
2026-06-09	0.021	0.021	0.020	0.021	0.021	1,781,666
2026-06-05	0.021	0.021	0.021	0.021	0.021	352,667
2026-06-04	0.021	0.021	0.021	0.021	0.021	0
2026-06-03	0.021	0.021	0.021	0.021	0.021	1,900,500
2026-06-02	0.021	0.021	0.021	0.021	0.021	2,684,328
2026-06-01	0.020	0.020	0.020	0.020	0.020	0
2026-05-29	0.020	0.020	0.020	0.020	0.020	625,113
2026-05-28	0.021	0.021	0.020	0.020	0.020	2,334,315
2026-05-27	0.021	0.021	0.021	0.021	0.021	125,100
2026-05-26	0.022	0.022	0.022	0.022	0.022	728,008
2026-05-25	0.020	0.021	0.020	0.021	0.021	1,351,195
2026-05-22	0.021	0.021	0.020	0.020	0.020	3,494,749
2026-05-21	0.021	0.021	0.020	0.020	0.020	660,960
2026-05-20	0.021	0.021	0.020	0.020	0.020	499,999
2026-05-19	0.021	0.021	0.021	0.021	0.021	2,363,034
2026-05-18	0.022	0.022	0.021	0.021	0.021	1,025,000
2026-05-15	0.023	0.023	0.022	0.022	0.022	1,145,945
2026-05-14	0.026	0.027	0.024	0.024	0.024	3,182,595
2026-05-13	0.022	0.026	0.021	0.026	0.026	3,778,447
2026-05-12	0.022	0.022	0.021	0.021	0.021	120,984
2026-05-11	0.021	0.021	0.021	0.021	0.021	331,500
2026-05-08	0.021	0.021	0.021	0.021	0.021	380,000
2026-05-07	0.021	0.021	0.021	0.021	0.021	338,400
2026-05-06	0.021	0.021	0.021	0.021	0.021	100
2026-05-05	0.021	0.021	0.021	0.021	0.021	200,000
2026-05-04	0.021	0.021	0.021	0.021	0.021	296,266

← NewerPage 2 of 5 · 254 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.