Dateline Resources Limited (DTREF)
OTCMKTS · Delayed Price · Currency is USD
0.3175
-0.0225 (-6.62%)
At close: Mar 27, 2026
DTREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -6.62% | 2,517,523 |
| Mar 26, 2026 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -10.15% | 3,870,338 |
| Mar 25, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 7.90% | 6,303,832 |
| Mar 24, 2026 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | -2.56% | 3,434,496 |
| Mar 23, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 13.18% | 5,955,253 |
| Mar 20, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -3.46% | 2,600,467 |
| Mar 19, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -5.72% | 8,558,557 |
| Mar 18, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 5.88% | 8,917,661 |
| Mar 17, 2026 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | 7.67% | 9,768,141 |
| Mar 16, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.33% | 4,445,176 |
| Mar 13, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.93% | 2,815,847 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.63% | 3,051,590 |
| Mar 11, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.96% | 1,660,084 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 5,208,358 |
| Mar 9, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | -7.24% | 9,276,707 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 16.48% | 9,839,076 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -10.64% | 7,673,979 |
| Mar 4, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -3.96% | 4,253,798 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -5.82% | 2,197,900 |
| Mar 2, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 7.35% | 3,864,406 |
| Feb 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 10.34% | 4,590,707 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.05% | 2,245,303 |
| Feb 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.42% | 2,280,475 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 10.18% | 6,423,459 |
| Feb 23, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 9.48% | 4,363,627 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.14% | 2,081,032 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.55% | 1,637,472 |
| Feb 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 959,949 |
| Feb 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.24% | 4,506,817 |
| Feb 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.85% | 2,503,272 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.99% | 2,382,345 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,386,419 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.68% | 2,200,530 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.20% | 3,647,527 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.65% | 2,300,268 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -12.97% | 5,757,528 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.18% | 4,820,400 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.23% | 4,159,896 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.41% | 5,267,246 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 7.69% | 5,054,609 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -20.45% | 17,180,682 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -10.63% | 5,610,411 |
| Jan 27, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | 1.11% | 5,280,558 |
| Jan 26, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.35% | 12,097,297 |
| Jan 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 22.22% | 9,477,463 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.83% | 6,205,620 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.24% | 4,378,724 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.20% | 6,760,721 |
| Jan 14, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 20.96% | 9,050,403 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.53% | 4,992,936 |