Dateline Resources Limited (DTREF)
OTCMKTS · Delayed Price · Currency is USD
0.2524
-0.0145 (-5.43%)
At close: Oct 24, 2025
Dateline Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -5.43% | 25,363,330 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 0.91% | 21,906,500 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -2.04% | 12,855,324 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | -11.10% | 36,810,845 |
| Oct 20, 2025 | 0.35 | 0.39 | 0.30 | 0.30 | 0.30 | 9.24% | 13,087,941 |
| Oct 17, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.35% | 11,775,322 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.25 | 0.27 | 0.27 | -9.12% | 21,998,044 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -10.30% | 16,304,445 |
| Oct 14, 2025 | 0.33 | 0.38 | 0.30 | 0.33 | 0.33 | -4.79% | 17,564,339 |
| Oct 13, 2025 | 0.39 | 0.42 | 0.34 | 0.35 | 0.35 | -10.21% | 18,480,886 |
| Oct 10, 2025 | 0.38 | 0.41 | 0.35 | 0.39 | 0.39 | 13.53% | 19,187,098 |
| Oct 9, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 0.29% | 13,134,420 |
| Oct 8, 2025 | 0.33 | 0.36 | 0.26 | 0.34 | 0.34 | -13.34% | 47,315,850 |
| Oct 7, 2025 | 0.43 | 0.44 | 0.39 | 0.39 | 0.39 | -3.98% | 14,427,915 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -9.53% | 26,813,920 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | 14.93% | 22,320,145 |
| Oct 2, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 8.38% | 23,706,300 |
| Oct 1, 2025 | 0.32 | 0.37 | 0.32 | 0.36 | 0.36 | 16.05% | 23,273,669 |
| Sep 30, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | 0.61% | 5,702,491 |
| Sep 29, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.67% | 16,376,875 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 20.53% | 14,465,050 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -3.87% | 19,289,645 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.34% | 18,252,579 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 9.84% | 19,419,588 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 6.67% | 24,440,469 |
| Sep 19, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.11% | 23,847,022 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.12% | 11,660,651 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 6.80% | 15,470,658 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.96% | 15,339,320 |
| Sep 15, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 14.50% | 26,579,311 |
| Sep 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.38% | 17,285,425 |
| Sep 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.63% | 11,228,400 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.82% | 29,733,387 |
| Sep 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.99% | 20,583,342 |
| Sep 8, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 0.50% | 19,219,914 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 0.87% | 17,170,878 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.42% | 33,867,468 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -9.01% | 19,319,343 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 13.54% | 19,088,402 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.15 | 0.16 | 0.16 | -9.08% | 40,629,522 |
| Aug 27, 2025 | 0.18 | 0.21 | 0.17 | 0.17 | 0.17 | -4.16% | 19,526,346 |
| Aug 26, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | 2.91% | 51,978,313 |
| Aug 25, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 9.69% | 39,292,939 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | 17.83% | 9,883,665 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.75% | 8,302,564 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -9.79% | 13,410,665 |
| Aug 19, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.77% | 19,062,619 |
| Aug 18, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 8.12% | 15,327,751 |
| Aug 15, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -7.31% | 11,417,951 |
| Aug 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 18.03% | 17,944,179 |