Dart Mining NL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.03	0.03	0.03	0.03	-	-	217,225
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	403,287
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	1,888,282
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	270,457
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-	446,142
Mar 26, 2026	0.04	0.04	0.03	0.03	0.03	3.13%	317,191
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	100,000
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	81,797
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-11.11%	974,208
Mar 20, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	766,742
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	3,886
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-	81,251
Mar 17, 2026	0.04	0.04	0.03	0.04	0.04	9.09%	949,677
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	386,540
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	1,285,969
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	134,244
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	410,520
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	324,871
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	2,499,308
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,163,801
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	40,732
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-	43,530
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	609,812
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	672,073
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	63,806
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	1,162,210
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	2,306,025
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,734,483
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	795,348
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-7.89%	4,706,305
Feb 19, 2026	0.04	0.05	0.04	0.04	0.04	10.14%	12,042,960
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	1.47%	279,469
Feb 17, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	589,682
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-	150,000
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	98,743
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	489,041
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	576,207
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	221,471
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	967,028
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	1,578,715
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	341,699
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	595,516
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-	688,164
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-	768,808
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