Dateline Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.26	0.27	0.25	0.26	0.26	-	5,932,466
Nov 25, 2025	0.27	0.28	0.26	0.26	0.26	1.96%	8,333,598
Nov 24, 2025	0.28	0.28	0.25	0.26	0.26	-3.77%	5,239,976
Nov 21, 2025	0.26	0.27	0.26	0.27	0.27	-5.36%	8,021,879
Nov 20, 2025	0.28	0.30	0.27	0.28	0.28	3.70%	12,254,510
Nov 19, 2025	0.26	0.28	0.25	0.27	0.27	5.88%	11,976,940
Nov 18, 2025	0.28	0.28	0.25	0.26	0.26	-8.93%	15,266,420
Nov 17, 2025	0.28	0.29	0.26	0.28	0.28	1.82%	17,265,530
Nov 14, 2025	0.29	0.29	0.27	0.28	0.28	-11.29%	16,306,250
Nov 13, 2025	0.31	0.32	0.29	0.31	0.31	-	15,051,840
Nov 12, 2025	0.28	0.33	0.28	0.31	0.31	8.77%	17,855,970
Nov 11, 2025	0.31	0.32	0.29	0.29	0.29	-1.72%	12,945,540
Nov 10, 2025	0.25	0.31	0.25	0.29	0.29	16.00%	16,043,310
Nov 7, 2025	0.26	0.27	0.25	0.25	0.25	-1.96%	7,161,929
Nov 6, 2025	0.26	0.28	0.25	0.26	0.26	-	15,307,850
Nov 5, 2025	0.26	0.27	0.24	0.26	0.26	-1.92%	16,929,890
Nov 4, 2025	0.26	0.27	0.24	0.26	0.26	4.00%	23,474,440
Nov 3, 2025	0.29	0.29	0.25	0.25	0.25	-12.28%	16,507,230
Oct 31, 2025	0.28	0.30	0.28	0.29	0.29	3.64%	11,109,450
Oct 30, 2025	0.32	0.32	0.27	0.28	0.28	-12.70%	19,628,100
Oct 29, 2025	0.29	0.33	0.28	0.32	0.32	16.67%	26,914,220
Oct 28, 2025	0.32	0.32	0.24	0.27	0.27	-28.95%	73,053,900
Oct 27, 2025	0.38	0.39	0.36	0.38	0.38	2.70%	18,259,470
Oct 24, 2025	0.39	0.40	0.37	0.37	0.37	-	31,856,920
Oct 23, 2025	0.40	0.41	0.37	0.37	0.37	-10.84%	19,041,660
Oct 22, 2025	0.39	0.42	0.37	0.42	0.42	10.67%	36,791,220
Oct 21, 2025	0.45	0.46	0.35	0.38	0.38	-12.79%	42,854,850
Oct 20, 2025	0.42	0.46	0.41	0.43	0.43	7.50%	33,344,900
Oct 17, 2025	0.41	0.45	0.39	0.40	0.40	-4.76%	27,385,290
Oct 16, 2025	0.47	0.47	0.40	0.42	0.42	-12.50%	45,407,260
Oct 15, 2025	0.49	0.50	0.46	0.48	0.48	-2.04%	23,076,040
Oct 14, 2025	0.50	0.52	0.45	0.49	0.49	-8.41%	35,425,220
Oct 13, 2025	0.60	0.60	0.54	0.54	0.54	-0.93%	31,585,890
Oct 10, 2025	0.50	0.55	0.49	0.54	0.54	9.09%	35,268,730
Oct 9, 2025	0.49	0.52	0.47	0.50	0.50	4.21%	34,293,810
Oct 8, 2025	0.62	0.62	0.44	0.48	0.48	-25.20%	71,820,010
Oct 7, 2025	0.63	0.65	0.61	0.64	0.64	-1.55%	16,366,660
Oct 6, 2025	0.68	0.68	0.60	0.65	0.65	-0.77%	39,770,390
Oct 3, 2025	0.57	0.67	0.57	0.65	0.65	19.27%	56,601,220
Oct 2, 2025	0.56	0.59	0.51	0.55	0.55	9.00%	42,722,490
Oct 1, 2025	0.48	0.51	0.48	0.50	0.50	5.26%	20,894,270
Sep 30, 2025	0.47	0.48	0.45	0.48	0.48	2.15%	21,045,410
Sep 29, 2025	0.48	0.50	0.45	0.47	0.47	-1.06%	43,315,000
Sep 26, 2025	0.40	0.48	0.39	0.47	0.47	17.50%	40,410,030
Sep 25, 2025	0.40	0.40	0.38	0.40	0.40	1.27%	21,141,210
Sep 24, 2025	0.42	0.42	0.39	0.40	0.40	-1.25%	30,808,850
Sep 23, 2025	0.37	0.41	0.36	0.40	0.40	14.29%	53,126,510
Sep 22, 2025	0.34	0.36	0.34	0.35	0.35	9.37%	39,230,290
Sep 19, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	23,739,880
Sep 18, 2025	0.32	0.33	0.31	0.32	0.32	-	24,338,690