Dart Mining NL (ASX:DTM)
Australia · Delayed Price · Currency is AUD 0.0200
+0.0015 (8.11%)
Jun 4, 2026, 4:10 PM AEST
Dart Mining NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 1,478,989 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 7,734,128 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 4,206,739 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 9,499,317 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.33% | 32,375,036 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 393,214 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 801,102 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,667 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,281 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 274,193 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,334 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 81,177 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,390 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 373,388 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,775 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 900,050 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 169,808 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 525,243 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 32,862 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 690,508 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | 130,103 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.41% | 932,108 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 238,913 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 77,730 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 28,899 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 352,696 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 79,209 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 94,656 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 42,925 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,084 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 113,070 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 77,304 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 1,167,045 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 257,040 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 700,317 |
| Apr 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 234,986 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 894,177 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 128,407 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.62% | 17,055 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 129,786 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 320,987 |
| 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 |