Dart Mining NL (ASX:DTM)
Australia · Delayed Price · Currency is AUD 0.0340
-0.0010 (-2.86%)
Apr 24, 2026, 3:16 PM AEST
Dart Mining NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |