Dateline Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.21	0.22	0.20	0.20	-	-3.90%	5,928,755
May 15, 2026	0.22	0.23	0.21	0.21	0.21	2.50%	16,757,630
May 14, 2026	0.21	0.22	0.20	0.20	0.20	-6.98%	8,505,524
May 13, 2026	0.21	0.22	0.21	0.22	0.22	-2.27%	8,776,216
May 12, 2026	0.21	0.22	0.20	0.22	0.22	4.76%	16,826,210
May 11, 2026	0.24	0.25	0.20	0.21	0.21	-12.50%	27,060,520
May 8, 2026	0.24	0.26	0.24	0.24	0.24	-	12,739,980
May 7, 2026	0.24	0.25	0.24	0.24	0.24	4.35%	14,879,810
May 6, 2026	0.23	0.24	0.23	0.23	0.23	4.55%	10,513,700
May 5, 2026	0.23	0.23	0.22	0.22	0.22	-6.38%	8,054,335
May 4, 2026	0.24	0.25	0.23	0.24	0.24	2.17%	8,987,265
May 1, 2026	0.24	0.24	0.23	0.23	0.23	2.22%	7,362,956
Apr 30, 2026	0.25	0.26	0.23	0.23	0.23	-6.25%	14,850,100
Apr 29, 2026	0.24	0.25	0.23	0.24	0.24	2.13%	7,528,500
Apr 28, 2026	0.26	0.26	0.24	0.24	0.24	-7.84%	15,077,080
Apr 27, 2026	0.25	0.26	0.24	0.26	0.26	2.00%	14,462,320
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%	21,770,130
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%	26,099,550
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