Dateline Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.37	0.37	0.35	0.36	-	-2.19%	5,173,073
Feb 25, 2026	0.35	0.38	0.34	0.37	0.37	5.80%	15,702,130
Feb 24, 2026	0.32	0.35	0.32	0.35	0.35	13.11%	14,184,790
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	4,975,061
Feb 20, 2026	0.28	0.30	0.28	0.29	0.29	1.75%	5,369,997
Feb 19, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	4,997,854
Feb 18, 2026	0.30	0.31	0.29	0.30	0.30	-	6,432,574
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	3,918,301
Feb 16, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	5,622,784
Feb 13, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	10,574,090
Feb 12, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	8,814,387
Feb 11, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	8,229,146
Feb 10, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	12,345,020
Feb 9, 2026	0.32	0.33	0.30	0.31	0.31	8.77%	19,517,860
Feb 6, 2026	0.28	0.30	0.27	0.29	0.29	-5.00%	24,018,930
Feb 5, 2026	0.34	0.34	0.30	0.30	0.30	-14.29%	16,655,380
Feb 4, 2026	0.35	0.36	0.33	0.35	0.35	4.48%	13,219,840
Feb 3, 2026	0.34	0.37	0.34	0.34	0.34	4.69%	16,381,200
Feb 2, 2026	0.33	0.35	0.31	0.32	0.32	-12.33%	20,767,970
Jan 30, 2026	0.33	0.37	0.31	0.37	0.37	4.29%	29,798,070
Jan 29, 2026	0.39	0.39	0.32	0.35	0.35	-13.58%	32,057,500
Jan 28, 2026	0.44	0.44	0.40	0.41	0.41	-10.99%	14,039,540
Jan 27, 2026	0.46	0.49	0.43	0.46	0.46	8.33%	27,142,030
Jan 23, 2026	0.34	0.42	0.33	0.42	0.42	12.00%	24,613,450
Jan 20, 2026	0.39	0.39	0.36	0.38	0.38	-3.85%	11,259,790
Jan 19, 2026	0.38	0.41	0.37	0.39	0.39	4.00%	14,880,160
Jan 16, 2026	0.37	0.39	0.35	0.38	0.38	1.35%	11,788,100
Jan 15, 2026	0.38	0.39	0.37	0.37	0.37	-	12,661,370
Jan 14, 2026	0.34	0.38	0.33	0.37	0.37	8.82%	14,932,960
Jan 13, 2026	0.34	0.35	0.33	0.34	0.34	4.62%	9,623,054
Jan 12, 2026	0.29	0.34	0.29	0.33	0.33	18.18%	20,113,990
Jan 9, 2026	0.28	0.29	0.28	0.28	0.28	-	3,662,749
Jan 8, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	8,460,592
Jan 7, 2026	0.24	0.28	0.24	0.28	0.28	21.74%	18,328,270
Jan 6, 2026	0.23	0.25	0.23	0.23	0.23	2.22%	12,820,760
Jan 5, 2026	0.24	0.24	0.23	0.23	0.23	2.27%	5,695,315
Jan 2, 2026	0.22	0.23	0.22	0.22	0.22	-2.22%	3,673,990
Dec 31, 2025	0.22	0.23	0.22	0.23	0.23	-	3,241,163
Dec 30, 2025	0.22	0.23	0.22	0.23	0.23	-2.17%	4,922,240
Dec 29, 2025	0.23	0.24	0.22	0.23	0.23	-	4,826,512
Dec 24, 2025	0.24	0.24	0.22	0.23	0.23	-2.13%	3,490,014
Dec 23, 2025	0.23	0.24	0.23	0.24	0.24	6.82%	8,368,076
Dec 22, 2025	0.22	0.23	0.22	0.22	0.22	7.32%	8,327,505
Dec 19, 2025	0.20	0.21	0.19	0.21	0.21	10.81%	11,827,810
Dec 18, 2025	0.21	0.22	0.17	0.19	0.19	-15.91%	24,099,930
Dec 17, 2025	0.22	0.23	0.21	0.22	0.22	-4.35%	5,437,683
Dec 16, 2025	0.24	0.24	0.23	0.23	0.23	-6.12%	9,565,558
Dec 15, 2025	0.25	0.26	0.24	0.25	0.25	-	4,687,787
Dec 12, 2025	0.25	0.25	0.24	0.25	0.25	4.26%	10,566,860
Dec 11, 2025	0.23	0.24	0.22	0.24	0.24	11.90%	21,329,440