Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.023	0.023	0.022	0.022	0.022	1,006,700
2025-02-24	0.022	0.022	0.022	0.022	0.022	20,250
2025-02-21	0.022	0.022	0.022	0.022	0.022	0
2025-02-20	0.022	0.023	0.022	0.022	0.022	290,220
2025-02-19	0.023	0.023	0.022	0.022	0.022	33,000
2025-02-18	0.023	0.023	0.023	0.023	0.023	440,866
2025-02-17	0.022	0.023	0.022	0.022	0.022	460,054
2025-02-14	0.023	0.023	0.023	0.023	0.023	259,943
2025-02-13	0.022	0.023	0.022	0.023	0.023	25,874
2025-02-12	0.023	0.023	0.022	0.022	0.022	1,504,000
2025-02-11	0.023	0.024	0.023	0.024	0.024	322,138
2025-02-10	0.023	0.023	0.023	0.023	0.023	0
2025-02-07	0.022	0.023	0.022	0.023	0.023	640,000
2025-02-06	0.022	0.022	0.022	0.022	0.022	30,000
2025-02-05	0.022	0.022	0.022	0.022	0.022	107,579
2025-02-04	0.022	0.022	0.022	0.022	0.022	200,000
2025-02-03	0.022	0.023	0.022	0.022	0.022	918,391
2025-01-31	0.022	0.022	0.022	0.022	0.022	1,146,050
2025-01-30	0.022	0.022	0.022	0.022	0.022	208,910
2025-01-29	0.023	0.023	0.022	0.022	0.022	60,000
2025-01-28	0.022	0.023	0.022	0.023	0.023	438,193
2025-01-24	0.023	0.023	0.022	0.022	0.022	253,290
2025-01-23	0.023	0.023	0.022	0.022	0.022	577,562
2025-01-22	0.022	0.022	0.021	0.021	0.021	247,272
2025-01-21	0.022	0.022	0.022	0.022	0.022	138,347
2025-01-20	0.022	0.022	0.022	0.022	0.022	182,941
2025-01-17	0.023	0.023	0.022	0.022	0.022	1,476,887
2025-01-16	0.022	0.022	0.022	0.022	0.022	8,316,917
2025-01-15	0.022	0.022	0.022	0.022	0.022	366,666
2025-01-14	0.024	0.025	0.023	0.023	0.023	1,134,535
2025-01-13	0.024	0.024	0.024	0.024	0.024	300,123
2025-01-10	0.023	0.025	0.023	0.024	0.024	1,815,769
2025-01-09	0.023	0.023	0.023	0.023	0.023	25,000
2025-01-08	0.022	0.022	0.022	0.022	0.022	6,700
2025-01-07	0.023	0.023	0.023	0.023	0.023	547,872
2025-01-06	0.024	0.025	0.024	0.024	0.024	230,673
2025-01-03	0.023	0.024	0.022	0.024	0.024	221,787
2025-01-02	0.022	0.023	0.022	0.023	0.023	230,201
2024-12-31	0.022	0.022	0.022	0.022	0.022	100,000
2024-12-30	0.023	0.023	0.023	0.023	0.023	0
2024-12-27	0.023	0.023	0.023	0.023	0.023	30,756
2024-12-24	0.022	0.022	0.022	0.022	0.022	218,593
2024-12-23	0.022	0.022	0.022	0.022	0.022	197,224
2024-12-20	0.023	0.023	0.023	0.023	0.023	0
2024-12-19	0.023	0.023	0.023	0.023	0.023	275,308
2024-12-18	0.022	0.022	0.022	0.022	0.022	102,378
2024-12-17	0.022	0.022	0.022	0.022	0.022	1,754
2024-12-16	0.022	0.022	0.022	0.022	0.022	317,806
2024-12-13	0.023	0.023	0.022	0.022	0.022	654,423
2024-12-12	0.024	0.024	0.023	0.023	0.023	532,911
2024-12-11	0.023	0.023	0.023	0.023	0.023	280,711
2024-12-10	0.022	0.022	0.022	0.022	0.022	0
2024-12-09	0.022	0.022	0.022	0.022	0.022	717,271
2024-12-06	0.022	0.022	0.022	0.022	0.022	370,400
2024-12-05	0.023	0.023	0.022	0.022	0.022	375,267
2024-12-04	0.024	0.024	0.023	0.023	0.023	249,280
2024-12-03	0.024	0.024	0.023	0.023	0.023	536,397
2024-12-02	0.025	0.025	0.025	0.025	0.025	48,000
2024-11-29	0.024	0.024	0.024	0.024	0.024	497,963
2024-11-28	0.025	0.025	0.024	0.024	0.024	1,245,196

← NewerPage 8 of 22 · 1,270 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.