Mandrake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.025	0.025	0.025	0.025	0.025	158,407
2024-11-26	0.027	0.027	0.025	0.025	0.025	354,187
2024-11-25	0.025	0.025	0.024	0.025	0.025	19,283
2024-11-22	0.024	0.026	0.024	0.026	0.026	430,400
2024-11-21	0.024	0.024	0.024	0.024	0.024	445,842
2024-11-20	0.024	0.024	0.024	0.024	0.024	936,869
2024-11-19	0.025	0.025	0.024	0.024	0.024	2,121,731
2024-11-18	0.024	0.024	0.024	0.024	0.024	271,100
2024-11-15	0.025	0.025	0.025	0.025	0.025	1,227,075
2024-11-14	0.026	0.026	0.025	0.025	0.025	282,636
2024-11-13	0.025	0.026	0.025	0.026	0.026	261,638
2024-11-12	0.026	0.026	0.026	0.026	0.026	0
2024-11-11	0.025	0.026	0.025	0.026	0.026	335,857
2024-11-08	0.027	0.027	0.026	0.026	0.026	599,582
2024-11-07	0.026	0.026	0.025	0.026	0.026	1,761,035
2024-11-06	0.027	0.027	0.027	0.027	0.027	489,996
2024-11-05	0.027	0.027	0.027	0.027	0.027	0
2024-11-04	0.027	0.027	0.027	0.027	0.027	0
2024-11-01	0.026	0.027	0.026	0.027	0.027	162,579
2024-10-31	0.027	0.028	0.026	0.026	0.026	1,016,706
2024-10-30	0.028	0.028	0.027	0.027	0.027	165,029
2024-10-29	0.027	0.029	0.027	0.029	0.029	575,645
2024-10-28	0.027	0.028	0.027	0.027	0.027	616,186
2024-10-25	0.027	0.027	0.027	0.027	0.027	144,195
2024-10-24	0.027	0.028	0.027	0.027	0.027	736,572
2024-10-23	0.029	0.029	0.026	0.026	0.026	1,516,350
2024-10-22	0.028	0.030	0.027	0.029	0.029	5,505,322
2024-10-21	0.026	0.026	0.026	0.026	0.026	918,153
2024-10-18	0.027	0.028	0.026	0.026	0.026	623,575
2024-10-17	0.026	0.027	0.026	0.027	0.027	178,973
2024-10-16	0.028	0.028	0.027	0.027	0.027	973,093
2024-10-15	0.028	0.028	0.028	0.028	0.028	2,759
2024-10-14	0.028	0.028	0.028	0.028	0.028	297,370
2024-10-11	0.028	0.029	0.028	0.029	0.029	650,613
2024-10-10	0.029	0.030	0.029	0.030	0.030	255,663
2024-10-09	0.028	0.028	0.028	0.028	0.028	20,000
2024-10-08	0.030	0.030	0.029	0.029	0.029	94,708
2024-10-07	0.029	0.030	0.029	0.030	0.030	200,000
2024-10-04	0.031	0.031	0.030	0.030	0.030	242,617
2024-10-03	0.028	0.031	0.028	0.031	0.031	583,008
2024-10-02	0.028	0.028	0.028	0.028	0.028	310,633
2024-10-01	0.029	0.029	0.028	0.028	0.028	341,528
2024-09-30	0.028	0.028	0.028	0.028	0.028	47,597
2024-09-27	0.030	0.030	0.027	0.028	0.028	1,532,500
2024-09-26	0.031	0.031	0.029	0.029	0.029	70,127
2024-09-25	0.031	0.032	0.031	0.032	0.032	1,348,135
2024-09-24	0.029	0.031	0.029	0.031	0.031	1,285,211
2024-09-23	0.026	0.031	0.026	0.030	0.030	2,295,069
2024-09-20	0.027	0.028	0.026	0.026	0.026	779,000
2024-09-19	0.026	0.026	0.026	0.026	0.026	341,100
2024-09-18	0.027	0.027	0.027	0.027	0.027	182,259
2024-09-17	0.025	0.027	0.025	0.027	0.027	964,991
2024-09-16	0.025	0.025	0.025	0.025	0.025	702,306
2024-09-13	0.025	0.026	0.024	0.026	0.026	924,973
2024-09-12	0.025	0.026	0.025	0.026	0.026	1,276,513
2024-09-11	0.023	0.025	0.023	0.025	0.025	882,091
2024-09-10	0.025	0.025	0.023	0.024	0.024	1,714,837
2024-09-09	0.026	0.026	0.025	0.025	0.025	927,600
2024-09-06	0.025	0.026	0.025	0.026	0.026	38,999
2024-09-05	0.025	0.025	0.025	0.025	0.025	39,890

← NewerPage 9 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.