Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.018	0.019	0.018	0.018	0.018	737,702
2025-05-21	0.018	0.019	0.018	0.018	0.018	2,067,895
2025-05-20	0.018	0.018	0.018	0.018	0.018	0
2025-05-19	0.018	0.018	0.018	0.018	0.018	84,559
2025-05-16	0.018	0.018	0.018	0.018	0.018	402,000
2025-05-15	0.018	0.018	0.018	0.018	0.018	0
2025-05-14	0.018	0.018	0.017	0.018	0.018	1,082,577
2025-05-13	0.018	0.018	0.018	0.018	0.018	575,579
2025-05-12	0.018	0.019	0.018	0.019	0.019	10,965
2025-05-09	0.018	0.018	0.018	0.018	0.018	224,998
2025-05-08	0.018	0.018	0.018	0.018	0.018	580,000
2025-05-07	0.018	0.018	0.018	0.018	0.018	50,000
2025-05-06	0.019	0.019	0.018	0.018	0.018	1,064,573
2025-05-05	0.019	0.019	0.019	0.019	0.019	35,050
2025-05-02	0.018	0.020	0.018	0.019	0.019	226,240
2025-05-01	0.019	0.019	0.018	0.018	0.018	536,600
2025-04-30	0.019	0.020	0.019	0.020	0.020	232,007
2025-04-29	0.019	0.019	0.019	0.019	0.019	39,800
2025-04-28	0.020	0.021	0.019	0.021	0.021	2,007,112
2025-04-24	0.019	0.019	0.019	0.019	0.019	34,816
2025-04-23	0.020	0.020	0.020	0.020	0.020	911,371
2025-04-22	0.019	0.021	0.019	0.021	0.021	1,991,499
2025-04-17	0.020	0.020	0.019	0.019	0.019	1,795,722
2025-04-16	0.018	0.020	0.018	0.020	0.020	950,407
2025-04-15	0.018	0.018	0.018	0.018	0.018	250,000
2025-04-14	0.019	0.019	0.018	0.018	0.018	161,412
2025-04-11	0.018	0.019	0.018	0.019	0.019	431,081
2025-04-10	0.017	0.017	0.017	0.017	0.017	0
2025-04-09	0.017	0.018	0.017	0.017	0.017	841,889
2025-04-08	0.018	0.018	0.017	0.017	0.017	399,254
2025-04-07	0.017	0.018	0.017	0.017	0.017	656,700
2025-04-04	0.017	0.018	0.017	0.018	0.018	326,866
2025-04-03	0.018	0.018	0.018	0.018	0.018	293,200
2025-04-02	0.018	0.018	0.017	0.018	0.018	1,510,831
2025-04-01	0.018	0.018	0.018	0.018	0.018	544,224
2025-03-31	0.018	0.018	0.018	0.018	0.018	644,375
2025-03-28	0.018	0.019	0.018	0.018	0.018	1,964,330
2025-03-27	0.017	0.018	0.017	0.018	0.018	741,211
2025-03-26	0.019	0.019	0.017	0.017	0.017	6,677,782
2025-03-25	0.019	0.019	0.016	0.019	0.019	6,120,810
2025-03-24	0.019	0.019	0.019	0.019	0.019	392,093
2025-03-21	0.019	0.019	0.019	0.019	0.019	666,280
2025-03-20	0.019	0.019	0.019	0.019	0.019	1,795,163
2025-03-19	0.019	0.020	0.019	0.019	0.019	224,408
2025-03-18	0.017	0.019	0.017	0.019	0.019	1,681,143
2025-03-17	0.019	0.019	0.017	0.018	0.018	4,372,015
2025-03-14	0.020	0.020	0.018	0.019	0.019	479,045
2025-03-13	0.019	0.019	0.019	0.019	0.019	791,740
2025-03-12	0.019	0.019	0.019	0.019	0.019	724,188
2025-03-11	0.019	0.020	0.019	0.020	0.020	178,105
2025-03-10	0.019	0.019	0.019	0.019	0.019	182,784
2025-03-07	0.020	0.020	0.020	0.020	0.020	35,000
2025-03-06	0.019	0.020	0.019	0.020	0.020	41,964
2025-03-05	0.019	0.019	0.018	0.019	0.019	680,000
2025-03-04	0.020	0.020	0.019	0.019	0.019	1,858,548
2025-03-03	0.020	0.020	0.020	0.020	0.020	1,464,948
2025-02-28	0.021	0.021	0.021	0.021	0.021	30,000
2025-02-27	0.022	0.022	0.021	0.021	0.021	536,596
2025-02-26	0.022	0.022	0.022	0.022	0.022	167,719
2025-02-25	0.023	0.023	0.022	0.022	0.022	1,006,700

← NewerPage 7 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.