Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.022	0.022	0.021	0.021	0.021	460,898
2025-08-14	0.022	0.023	0.021	0.023	0.023	14,145,915
2025-08-13	0.022	0.022	0.022	0.022	0.022	241,470
2025-08-12	0.023	0.024	0.023	0.023	0.023	681,991
2025-08-11	0.022	0.024	0.022	0.024	0.024	1,030,267
2025-08-08	0.022	0.022	0.022	0.022	0.022	0
2025-08-07	0.021	0.022	0.021	0.022	0.022	441,022
2025-08-06	0.024	0.024	0.023	0.023	0.023	569,791
2025-08-05	0.021	0.024	0.021	0.024	0.024	1,060,478
2025-08-04	0.022	0.022	0.021	0.022	0.022	10,526
2025-08-01	0.022	0.022	0.022	0.022	0.022	104,470
2025-07-31	0.023	0.023	0.022	0.022	0.022	294,538
2025-07-30	0.023	0.023	0.021	0.023	0.023	500,512
2025-07-29	0.022	0.023	0.022	0.022	0.022	1,552,394
2025-07-28	0.023	0.023	0.023	0.023	0.023	2,036,956
2025-07-25	0.022	0.023	0.022	0.022	0.022	4,969,070
2025-07-24	0.022	0.022	0.020	0.020	0.020	465,034
2025-07-23	0.022	0.022	0.021	0.021	0.021	1,084,496
2025-07-22	0.021	0.021	0.020	0.021	0.021	1,148,296
2025-07-21	0.019	0.022	0.019	0.022	0.022	2,947,510
2025-07-18	0.019	0.020	0.019	0.020	0.020	219,401
2025-07-17	0.020	0.020	0.020	0.020	0.020	88,710
2025-07-16	0.021	0.021	0.019	0.020	0.020	1,160,450
2025-07-15	0.018	0.021	0.018	0.020	0.020	6,036,628
2025-07-14	0.018	0.018	0.018	0.018	0.018	327,835
2025-07-11	0.018	0.018	0.018	0.018	0.018	34,066
2025-07-10	0.019	0.019	0.019	0.019	0.019	50,011
2025-07-09	0.018	0.019	0.018	0.019	0.019	1,511,807
2025-07-08	0.018	0.018	0.018	0.018	0.018	95,600
2025-07-07	0.018	0.018	0.018	0.018	0.018	0
2025-07-04	0.018	0.018	0.018	0.018	0.018	0
2025-07-03	0.018	0.019	0.018	0.018	0.018	1,484,642
2025-07-02	0.018	0.018	0.018	0.018	0.018	0
2025-07-01	0.018	0.018	0.018	0.018	0.018	17,000
2025-06-30	0.018	0.018	0.017	0.018	0.018	1,145,616
2025-06-27	0.018	0.018	0.017	0.018	0.018	1,099,751
2025-06-26	0.018	0.018	0.018	0.018	0.018	513,169
2025-06-25	0.018	0.018	0.018	0.018	0.018	416,940
2025-06-24	0.018	0.018	0.018	0.018	0.018	107,650
2025-06-23	0.018	0.018	0.018	0.018	0.018	0
2025-06-20	0.018	0.018	0.018	0.018	0.018	246,433
2025-06-19	0.018	0.018	0.018	0.018	0.018	485,069
2025-06-18	0.019	0.019	0.018	0.019	0.019	649,356
2025-06-17	0.019	0.019	0.019	0.019	0.019	1,696,700
2025-06-16	0.018	0.019	0.018	0.019	0.019	1,613,198
2025-06-13	0.020	0.020	0.020	0.020	0.020	185,928
2025-06-12	0.019	0.019	0.019	0.019	0.019	100,000
2025-06-11	0.019	0.019	0.019	0.019	0.019	1,074,426
2025-06-10	0.019	0.019	0.019	0.019	0.019	1,442,453
2025-06-06	0.020	0.020	0.019	0.019	0.019	1,184,901
2025-06-05	0.019	0.021	0.019	0.021	0.021	2,245,176
2025-06-04	0.019	0.020	0.019	0.019	0.019	3,269,976
2025-06-03	0.018	0.018	0.018	0.018	0.018	415,447
2025-06-02	0.018	0.018	0.018	0.018	0.018	20,000
2025-05-30	0.018	0.018	0.018	0.018	0.018	441,802
2025-05-29	0.018	0.018	0.018	0.018	0.018	0
2025-05-28	0.018	0.018	0.018	0.018	0.018	70,400
2025-05-27	0.018	0.018	0.018	0.018	0.018	18,336
2025-05-26	0.018	0.018	0.018	0.018	0.018	0
2025-05-23	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 6 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.