Dart Mining NL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.05	0.05	0.04	0.04	0.04	-13.33%	1,423,778
Jan 29, 2026	0.05	0.05	0.05	0.05	0.05	-	670,111
Jan 28, 2026	0.05	0.05	0.05	0.05	0.05	-	26,504
Jan 27, 2026	0.05	0.05	0.05	0.05	0.05	-4.26%	764,704
Jan 23, 2026	0.05	0.05	0.05	0.05	0.05	4.44%	858,411
Jan 22, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	953,821
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	1,227,822
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	1,147,338
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	1.30%	375,168
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-3.75%	1,074,307
Jan 15, 2026	0.04	0.05	0.04	0.04	0.04	5.26%	4,597,124
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	428,577
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	835,900
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	1,747,637
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	38,096
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	1,132,766
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	135,938
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	179,236
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-1.33%	355,604
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-1.32%	354,060
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	133,872
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	268,010
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-2.63%	363,782
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	656,833
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	104,815
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	5.56%	487,219
Dec 19, 2025	0.04	0.04	0.03	0.04	0.04	-	1,046,251
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	2,855,881
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-7.32%	1,149,900
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	10.81%	2,583,204
Dec 15, 2025	0.04	0.05	0.04	0.04	0.04	5.71%	8,934,253
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-7.89%	582,662
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-5.00%	751,358
Dec 10, 2025	0.05	0.05	0.04	0.04	0.04	-13.04%	1,651,252
Dec 9, 2025	0.05	0.05	0.05	0.05	0.05	-4.17%	208,740
Dec 8, 2025	0.05	0.05	0.05	0.05	0.05	-2.04%	125,216
Dec 5, 2025	0.05	0.05	0.05	0.05	0.05	-	289,558
Dec 4, 2025	0.05	0.05	0.05	0.05	0.05	-2.00%	565,541
Dec 3, 2025	0.06	0.06	0.05	0.05	0.05	-7.41%	1,157,561
Dec 2, 2025	0.06	0.06	0.05	0.05	0.05	-3.57%	606,763
Dec 1, 2025	0.06	0.06	0.05	0.06	0.06	1.82%	838,152
Nov 28, 2025	0.05	0.06	0.05	0.06	0.06	25.00%	5,836,520
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	2.33%	1,129,707
Nov 26, 2025	0.03	0.04	0.03	0.04	0.04	30.30%	2,749,489
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-	58,065
Nov 24, 2025	0.03	0.04	0.03	0.03	0.03	-	661,672
Nov 21, 2025	0.04	0.04	0.03	0.03	0.03	-10.81%	1,119,507
Nov 20, 2025	0.03	0.04	0.03	0.04	0.04	12.12%	1,407,269
Nov 19, 2025	0.04	0.04	0.03	0.03	0.03	-8.33%	1,401,316
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-7.69%	727,615