Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.023	0.023	0.023	0.023	0.023	168,490
2026-02-04	0.023	0.023	0.023	0.023	0.023	40,000
2026-02-03	0.023	0.023	0.023	0.023	0.023	0
2026-02-02	0.023	0.023	0.022	0.023	0.023	1,803,661
2026-01-30	0.024	0.024	0.023	0.023	0.023	871,540
2026-01-29	0.025	0.025	0.024	0.024	0.024	1,626,972
2026-01-28	0.025	0.025	0.025	0.025	0.025	320,000
2026-01-27	0.027	0.027	0.025	0.025	0.025	894,009
2026-01-23	0.023	0.028	0.023	0.026	0.026	7,430,778
2026-01-22	0.023	0.023	0.023	0.023	0.023	305,100
2026-01-21	0.024	0.024	0.023	0.023	0.023	605,435
2026-01-20	0.023	0.023	0.023	0.023	0.023	318,270
2026-01-19	0.023	0.023	0.022	0.023	0.023	925,706
2026-01-16	0.023	0.023	0.023	0.023	0.023	6,364
2026-01-15	0.023	0.023	0.022	0.023	0.023	73,691
2026-01-14	0.023	0.023	0.022	0.022	0.022	2,097,509
2026-01-13	0.023	0.023	0.023	0.023	0.023	43,478
2026-01-12	0.022	0.023	0.022	0.023	0.023	56,282
2026-01-09	0.022	0.023	0.022	0.023	0.023	582,221
2026-01-08	0.022	0.022	0.022	0.022	0.022	5,000
2026-01-07	0.023	0.023	0.022	0.022	0.022	864,196
2026-01-06	0.023	0.024	0.023	0.024	0.024	620,008
2026-01-05	0.023	0.023	0.023	0.023	0.023	9,947
2026-01-02	0.023	0.023	0.023	0.023	0.023	30,330
2025-12-31	0.022	0.022	0.022	0.022	0.022	102,161
2025-12-30	0.022	0.022	0.021	0.022	0.022	1,336,464
2025-12-29	0.021	0.022	0.021	0.022	0.022	861,040
2025-12-24	0.021	0.021	0.020	0.021	0.021	3,287,011
2025-12-23	0.021	0.022	0.021	0.022	0.022	1,341,363
2025-12-22	0.021	0.022	0.021	0.021	0.021	566,008
2025-12-19	0.020	0.021	0.020	0.021	0.021	1,012,254
2025-12-18	0.021	0.021	0.020	0.020	0.020	563,752
2025-12-17	0.021	0.021	0.021	0.021	0.021	473,736
2025-12-16	0.022	0.022	0.021	0.021	0.021	1,111,066
2025-12-15	0.022	0.023	0.022	0.022	0.022	275,419
2025-12-12	0.022	0.022	0.022	0.022	0.022	146,967
2025-12-11	0.022	0.022	0.022	0.022	0.022	150,000
2025-12-10	0.023	0.023	0.021	0.022	0.022	448,660
2025-12-09	0.023	0.023	0.023	0.023	0.023	0
2025-12-08	0.023	0.023	0.023	0.023	0.023	289,051
2025-12-05	0.023	0.023	0.023	0.023	0.023	0
2025-12-04	0.023	0.023	0.023	0.023	0.023	71,954
2025-12-03	0.023	0.023	0.023	0.023	0.023	232,393
2025-12-02	0.023	0.023	0.023	0.023	0.023	120,000
2025-12-01	0.024	0.024	0.022	0.023	0.023	104,476
2025-11-28	0.024	0.024	0.024	0.024	0.024	245,147
2025-11-27	0.024	0.024	0.024	0.024	0.024	165,000
2025-11-26	0.024	0.024	0.024	0.024	0.024	656,666
2025-11-25	0.023	0.023	0.022	0.023	0.023	267,202
2025-11-24	0.022	0.023	0.022	0.023	0.023	734,394
2025-11-21	0.025	0.025	0.022	0.022	0.022	5,193,374
2025-11-20	0.025	0.025	0.025	0.025	0.025	389,418
2025-11-19	0.023	0.025	0.023	0.025	0.025	615,270
2025-11-18	0.024	0.025	0.023	0.023	0.023	287,017
2025-11-17	0.025	0.025	0.024	0.024	0.024	864,916
2025-11-14	0.024	0.028	0.023	0.026	0.026	4,842,628
2025-11-13	0.024	0.024	0.023	0.024	0.024	1,148,923
2025-11-12	0.024	0.024	0.023	0.024	0.024	635,447
2025-11-11	0.024	0.025	0.023	0.024	0.024	2,604,441
2025-11-10	0.024	0.026	0.022	0.022	0.022	3,545,152

← NewerPage 4 of 22 · 1,269 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.