Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.024	0.024	0.024	0.024	0.024	333,333
2025-11-06	0.024	0.025	0.024	0.024	0.024	642,919
2025-11-05	0.024	0.024	0.024	0.024	0.024	0
2025-11-04	0.023	0.024	0.023	0.024	0.024	309,133
2025-11-03	0.028	0.029	0.024	0.024	0.024	7,247,927
2025-10-31	0.023	0.023	0.023	0.023	0.023	40,091
2025-10-30	0.023	0.023	0.023	0.023	0.023	6,522
2025-10-29	0.023	0.023	0.023	0.023	0.023	639,391
2025-10-28	0.024	0.024	0.023	0.023	0.023	575,019
2025-10-27	0.026	0.026	0.025	0.025	0.025	1,151,976
2025-10-24	0.024	0.025	0.023	0.025	0.025	761,499
2025-10-23	0.023	0.023	0.022	0.022	0.022	302,393
2025-10-22	0.025	0.025	0.022	0.023	0.023	3,525,324
2025-10-21	0.027	0.027	0.023	0.024	0.024	1,322,463
2025-10-20	0.025	0.027	0.025	0.026	0.026	4,187,768
2025-10-17	0.026	0.026	0.024	0.024	0.024	4,746,568
2025-10-16	0.025	0.027	0.024	0.026	0.026	7,121,052
2025-10-15	0.023	0.025	0.023	0.025	0.025	1,010,400
2025-10-14	0.025	0.025	0.024	0.024	0.024	566,681
2025-10-13	0.023	0.025	0.023	0.025	0.025	346,479
2025-10-10	0.023	0.024	0.023	0.024	0.024	91,078
2025-10-09	0.023	0.023	0.023	0.023	0.023	0
2025-10-08	0.024	0.026	0.023	0.023	0.023	1,960,292
2025-10-07	0.023	0.023	0.021	0.023	0.023	1,740,910
2025-10-06	0.023	0.023	0.022	0.022	0.022	689,140
2025-10-03	0.022	0.022	0.022	0.022	0.022	95,075
2025-10-02	0.023	0.023	0.023	0.023	0.023	258,981
2025-10-01	0.023	0.023	0.021	0.022	0.022	672,792
2025-09-30	0.022	0.022	0.022	0.022	0.022	439,259
2025-09-29	0.022	0.022	0.022	0.022	0.022	87,400
2025-09-26	0.023	0.023	0.023	0.023	0.023	399,402
2025-09-25	0.023	0.023	0.022	0.023	0.023	1,855,100
2025-09-24	0.022	0.024	0.020	0.024	0.024	3,073,506
2025-09-23	0.023	0.023	0.021	0.022	0.022	1,054,728
2025-09-22	0.023	0.023	0.023	0.023	0.023	88,552
2025-09-19	0.023	0.023	0.022	0.023	0.023	1,043,156
2025-09-18	0.023	0.023	0.023	0.023	0.023	17,162
2025-09-17	0.023	0.025	0.023	0.023	0.023	785,965
2025-09-16	0.022	0.023	0.022	0.023	0.023	194,459
2025-09-15	0.022	0.022	0.022	0.022	0.022	62,436
2025-09-12	0.023	0.023	0.022	0.022	0.022	186,146
2025-09-11	0.023	0.023	0.023	0.023	0.023	908,642
2025-09-10	0.023	0.023	0.023	0.023	0.023	546,900
2025-09-09	0.024	0.024	0.023	0.023	0.023	330,170
2025-09-08	0.024	0.025	0.024	0.024	0.024	995,058
2025-09-05	0.023	0.023	0.023	0.023	0.023	751,599
2025-09-04	0.022	0.023	0.022	0.023	0.023	1,619,319
2025-09-03	0.021	0.022	0.021	0.022	0.022	65,454
2025-09-02	0.021	0.022	0.021	0.022	0.022	401,951
2025-09-01	0.022	0.022	0.021	0.021	0.021	783,000
2025-08-29	0.021	0.022	0.021	0.022	0.022	81,351
2025-08-28	0.022	0.022	0.021	0.022	0.022	412,736
2025-08-27	0.022	0.022	0.022	0.022	0.022	16,683
2025-08-26	0.021	0.021	0.021	0.021	0.021	39,086
2025-08-25	0.021	0.023	0.021	0.023	0.023	81,666
2025-08-22	0.022	0.023	0.022	0.023	0.023	447,962
2025-08-21	0.022	0.022	0.022	0.022	0.022	103,979
2025-08-20	0.022	0.022	0.020	0.021	0.021	990,344
2025-08-19	0.023	0.023	0.023	0.023	0.023	217,391
2025-08-18	0.021	0.023	0.021	0.023	0.023	716,070

← NewerPage 5 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.