Dome Gold Mines Ltd (ASX:DME)
Australia · Delayed Price · Currency is AUD 0.0750
-0.0050 (-6.25%)
At close: Mar 13, 2026
Dome Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 232 |
| Mar 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 62,089 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 718 |
| Mar 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 983 |
| Mar 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | 100 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 41,168 |
| Mar 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 21,690 |
| Feb 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,152 |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 93,888 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 78,248 |
| Feb 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.87% | 51,745 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.33% | 60,000 |
| Feb 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14,710 |
| Feb 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 1,000 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 32,412 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 68,636 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.00% | 23,175 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 60,845 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 69,642 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 12,362 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 246 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,512 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 135,313 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 152,220 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 111,440 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 79,819 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 80,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 11,107 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,321 |
| Jan 15, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 53,280 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 10,089 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 349 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.09% | 61,055 |
| Jan 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.00% | 116,686 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 20,214 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 328 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 5,595 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 180,605 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 99,000 |
| Dec 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 50,381 |
| Dec 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.33% | 2,730 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 48 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 4,264 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,619 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,452 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,312 |