Dateline Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.47	0.49	0.46	0.47	-	-1.68%	10,067,904
Mar 17, 2026	0.43	0.48	0.41	0.48	0.48	4.40%	28,501,050
Mar 16, 2026	0.41	0.46	0.40	0.46	0.46	9.64%	28,462,330
Mar 13, 2026	0.38	0.42	0.37	0.42	0.42	7.79%	16,873,460
Mar 12, 2026	0.38	0.40	0.37	0.39	0.39	-1.28%	7,836,946
Mar 11, 2026	0.39	0.42	0.39	0.39	0.39	5.41%	21,972,090
Mar 10, 2026	0.35	0.38	0.34	0.37	0.37	10.45%	16,326,290
Mar 9, 2026	0.39	0.40	0.33	0.34	0.34	-15.19%	23,958,790
Mar 6, 2026	0.35	0.41	0.34	0.40	0.40	9.72%	20,797,620
Mar 5, 2026	0.37	0.39	0.36	0.36	0.36	-2.70%	9,044,979
Mar 4, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	6,517,031
Mar 3, 2026	0.42	0.44	0.39	0.40	0.40	-3.61%	15,578,330
Mar 2, 2026	0.39	0.42	0.38	0.42	0.42	1.22%	16,121,330
Feb 27, 2026	0.38	0.42	0.37	0.41	0.41	17.14%	23,427,390
Feb 26, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	11,630,320
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