Dateline Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.26	0.28	0.25	0.25	-	-1.18%	9,131,223
Nov 5, 2025	0.26	0.27	0.24	0.26	0.26	-1.92%	16,929,895
Nov 4, 2025	0.26	0.27	0.24	0.26	0.26	4.00%	23,474,445
Nov 3, 2025	0.29	0.29	0.25	0.25	0.25	-12.28%	16,507,231
Oct 31, 2025	0.28	0.30	0.28	0.29	0.29	3.64%	11,109,452
Oct 30, 2025	0.32	0.32	0.27	0.28	0.28	-12.70%	19,628,107
Oct 29, 2025	0.29	0.33	0.28	0.32	0.32	16.67%	26,914,225
Oct 28, 2025	0.32	0.32	0.24	0.27	0.27	-28.95%	73,053,906
Oct 27, 2025	0.38	0.39	0.36	0.38	0.38	2.70%	18,259,475
Oct 24, 2025	0.39	0.40	0.37	0.37	0.37	-	31,856,922
Oct 23, 2025	0.40	0.41	0.37	0.37	0.37	-10.84%	19,041,663
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%	42,854,853
Oct 20, 2025	0.42	0.46	0.41	0.43	0.43	7.50%	33,344,906
Oct 17, 2025	0.41	0.45	0.39	0.40	0.40	-4.76%	27,385,297
Oct 16, 2025	0.47	0.47	0.40	0.42	0.42	-12.50%	45,407,262
Oct 15, 2025	0.49	0.50	0.46	0.48	0.48	-2.04%	23,076,049
Oct 14, 2025	0.50	0.52	0.45	0.49	0.49	-8.41%	35,425,222
Oct 13, 2025	0.60	0.60	0.54	0.54	0.54	-0.93%	31,585,899
Oct 10, 2025	0.50	0.55	0.49	0.54	0.54	9.09%	35,268,739
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%	71,820,019
Oct 7, 2025	0.63	0.65	0.61	0.64	0.64	-1.55%	16,366,669
Oct 6, 2025	0.68	0.68	0.60	0.65	0.65	4.88%	39,770,391
Oct 5, 2025	0.68	0.68	0.61	0.62	0.62	-5.38%	12,665,297
Oct 3, 2025	0.57	0.67	0.57	0.65	0.65	19.27%	56,601,229
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%	20,894,277
Sep 30, 2025	0.47	0.48	0.45	0.48	0.48	2.15%	21,045,418
Sep 29, 2025	0.48	0.50	0.45	0.47	0.47	-1.06%	43,315,002
Sep 26, 2025	0.40	0.48	0.39	0.47	0.47	17.50%	40,410,032
Sep 25, 2025	0.40	0.40	0.38	0.40	0.40	1.27%	21,141,219
Sep 24, 2025	0.42	0.42	0.39	0.40	0.40	-1.25%	30,808,858
Sep 23, 2025	0.37	0.41	0.36	0.40	0.40	14.29%	53,126,511
Sep 22, 2025	0.34	0.36	0.34	0.35	0.35	9.37%	39,230,294
Sep 19, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	23,739,889
Sep 18, 2025	0.32	0.33	0.31	0.32	0.32	-	24,338,692
Sep 17, 2025	0.29	0.32	0.28	0.32	0.32	8.62%	23,889,867
Sep 16, 2025	0.33	0.33	0.29	0.29	0.29	-4.92%	44,342,373
Sep 15, 2025	0.27	0.31	0.27	0.31	0.31	17.31%	41,951,355
Sep 12, 2025	0.25	0.27	0.25	0.26	0.26	4.00%	19,868,133
Sep 11, 2025	0.25	0.26	0.24	0.25	0.25	-1.96%	20,530,471
Sep 10, 2025	0.26	0.27	0.25	0.26	0.26	4.08%	35,468,327
Sep 9, 2025	0.24	0.25	0.24	0.25	0.25	2.08%	11,790,874
Sep 8, 2025	0.25	0.26	0.24	0.24	0.24	-	27,232,198
Sep 5, 2025	0.24	0.25	0.23	0.24	0.24	2.13%	30,840,294
Sep 4, 2025	0.23	0.24	0.23	0.24	0.24	-	25,996,970
Sep 3, 2025	0.27	0.27	0.23	0.24	0.24	-9.62%	27,734,100
Sep 2, 2025	0.24	0.26	0.23	0.26	0.26	13.04%	12,716,375
Sep 1, 2025	0.24	0.25	0.22	0.23	0.23	-13.21%	28,725,674