Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.021	0.021	0.021	0.021	0.021	1,350,181
2026-04-30	0.022	0.022	0.022	0.022	0.022	0
2026-04-29	0.022	0.022	0.022	0.022	0.022	0
2026-04-28	0.022	0.022	0.022	0.022	0.022	129,799
2026-04-27	0.022	0.022	0.022	0.022	0.022	250,400
2026-04-24	0.023	0.023	0.021	0.023	0.023	944,586
2026-04-23	0.024	0.024	0.024	0.024	0.024	0
2026-04-22	0.023	0.024	0.023	0.024	0.024	40,000
2026-04-21	0.024	0.024	0.024	0.024	0.024	24,000
2026-04-20	0.024	0.024	0.024	0.024	0.024	537,704
2026-04-17	0.022	0.023	0.022	0.023	0.023	2,117,949
2026-04-16	0.022	0.022	0.021	0.021	0.021	366,855
2026-04-15	0.022	0.022	0.022	0.022	0.022	0
2026-04-14	0.022	0.022	0.022	0.022	0.022	45,454
2026-04-13	0.021	0.021	0.021	0.021	0.021	246,015
2026-04-10	0.022	0.022	0.022	0.022	0.022	1,151
2026-04-09	0.022	0.022	0.022	0.022	0.022	0
2026-04-08	0.022	0.022	0.021	0.022	0.022	285,000
2026-04-07	0.021	0.021	0.021	0.021	0.021	350,000
2026-04-02	0.021	0.021	0.021	0.021	0.021	232,223
2026-04-01	0.022	0.022	0.022	0.022	0.022	206,200
2026-03-31	0.021	0.021	0.021	0.021	0.021	301,238
2026-03-30	0.021	0.021	0.021	0.021	0.021	0
2026-03-27	0.021	0.021	0.021	0.021	0.021	170,866
2026-03-26	0.021	0.021	0.021	0.021	0.021	0
2026-03-25	0.021	0.021	0.020	0.021	0.021	833,761
2026-03-24	0.022	0.022	0.021	0.021	0.021	628,156
2026-03-23	0.022	0.022	0.021	0.021	0.021	1,332,646
2026-03-20	0.022	0.022	0.022	0.022	0.022	107,675
2026-03-19	0.023	0.023	0.023	0.023	0.023	173,913
2026-03-18	0.023	0.023	0.023	0.023	0.023	150,000
2026-03-17	0.022	0.022	0.022	0.022	0.022	12,500
2026-03-16	0.023	0.023	0.022	0.023	0.023	906,233
2026-03-13	0.023	0.024	0.023	0.024	0.024	985,399
2026-03-12	0.024	0.024	0.023	0.023	0.023	300,550
2026-03-11	0.024	0.024	0.023	0.024	0.024	359,404
2026-03-10	0.024	0.024	0.024	0.024	0.024	210,000
2026-03-09	0.024	0.024	0.024	0.024	0.024	21,000
2026-03-06	0.024	0.024	0.023	0.023	0.023	990,000
2026-03-05	0.024	0.024	0.024	0.024	0.024	187,913
2026-03-04	0.024	0.024	0.024	0.024	0.024	272,841
2026-03-03	0.023	0.025	0.023	0.024	0.024	638,125
2026-03-02	0.024	0.024	0.023	0.023	0.023	153,662
2026-02-27	0.024	0.024	0.024	0.024	0.024	60,000
2026-02-26	0.023	0.024	0.022	0.024	0.024	419,041
2026-02-25	0.024	0.024	0.023	0.023	0.023	179,879
2026-02-24	0.024	0.025	0.024	0.024	0.024	252,609
2026-02-23	0.023	0.023	0.023	0.023	0.023	80,050
2026-02-20	0.025	0.025	0.025	0.025	0.025	300,000
2026-02-19	0.024	0.025	0.024	0.025	0.025	556,308
2026-02-18	0.023	0.023	0.023	0.023	0.023	20,226
2026-02-17	0.023	0.023	0.023	0.023	0.023	226
2026-02-16	0.024	0.024	0.022	0.023	0.023	382,919
2026-02-13	0.026	0.026	0.025	0.025	0.025	16,198
2026-02-12	0.023	0.027	0.023	0.026	0.026	417,274
2026-02-11	0.024	0.026	0.023	0.026	0.026	1,524,780
2026-02-10	0.023	0.024	0.023	0.024	0.024	20,001
2026-02-09	0.024	0.024	0.023	0.023	0.023	524,563
2026-02-06	0.022	0.022	0.022	0.022	0.022	155,541
2026-02-05	0.023	0.023	0.023	0.023	0.023	168,490

← NewerPage 3 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.