Dateline Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.28	0.28	0.25	0.25	0.25	-9.09%	16,028,800
Apr 23, 2026	0.28	0.28	0.26	0.28	0.28	1.85%	14,852,210
Apr 22, 2026	0.28	0.29	0.26	0.27	0.27	-3.57%	18,757,060
Apr 21, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	25,513,910
Apr 20, 2026	0.33	0.34	0.29	0.30	0.30	-10.61%	25,580,510
Apr 17, 2026	0.35	0.36	0.31	0.33	0.33	-9.59%	45,840,580
Apr 16, 2026	0.42	0.42	0.36	0.37	0.37	-10.98%	19,190,340
Apr 15, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	8,499,295
Apr 14, 2026	0.41	0.42	0.40	0.40	0.40	-	7,805,930
Apr 13, 2026	0.42	0.42	0.40	0.40	0.40	-5.88%	11,903,980
Apr 10, 2026	0.44	0.45	0.42	0.43	0.43	-2.30%	9,588,166
Apr 9, 2026	0.45	0.45	0.43	0.44	0.44	-5.43%	10,280,720
Apr 8, 2026	0.44	0.47	0.43	0.46	0.46	12.20%	11,348,040
Apr 7, 2026	0.42	0.46	0.41	0.41	0.41	1.23%	13,735,730
Apr 2, 2026	0.44	0.45	0.41	0.41	0.41	-5.81%	14,391,030
Apr 1, 2026	0.44	0.45	0.42	0.43	0.43	-5.49%	21,728,560
Mar 27, 2026	0.48	0.50	0.46	0.46	0.46	-10.78%	18,265,270
Mar 26, 2026	0.55	0.55	0.50	0.51	0.51	-8.11%	25,709,550
Mar 25, 2026	0.52	0.57	0.51	0.56	0.56	7.77%	31,086,540
Mar 24, 2026	0.51	0.53	0.50	0.52	0.52	4.04%	34,733,240
Mar 23, 2026	0.43	0.50	0.43	0.50	0.50	8.79%	20,486,900
Mar 20, 2026	0.46	0.47	0.42	0.46	0.46	-5.21%	162,598,100
Mar 19, 2026	0.49	0.50	0.45	0.48	0.48	-4.95%	42,276,290
Mar 18, 2026	0.47	0.53	0.46	0.51	0.51	6.32%	34,884,990
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