Skip to main content
Dalaroo Metals Ltd (ASX:DAL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0850
+0.0030 (3.66%)
Apr 29, 2026, 3:58 PM AEST

Dalaroo Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.080.090.093.66%385,621
Apr 28, 20260.090.090.080.080.082.50%931,982
Apr 27, 20260.080.090.080.080.0821.21%2,507,673
Apr 24, 20260.070.070.070.070.07-8.33%485,764
Apr 23, 20260.070.070.070.070.072.86%935,798
Apr 22, 20260.070.070.070.070.07-289,502
Apr 21, 20260.070.070.070.070.071.45%226,062
Apr 20, 20260.070.070.070.070.07-538,462
Apr 17, 20260.070.070.070.070.07-1.43%205,221
Apr 16, 20260.070.070.070.070.071.45%580,088
Apr 15, 20260.070.070.070.070.07-1.43%1,110,069
Apr 14, 20260.060.070.060.070.0720.69%2,361,591
Apr 13, 20260.060.060.050.060.06-2,247,594
Apr 10, 20260.050.060.050.060.0611.54%487,879
Apr 9, 20260.060.060.050.050.058.33%284,891
Apr 8, 20260.050.050.050.050.05-120,000
Apr 7, 20260.050.050.050.050.05-85,714
Apr 2, 20260.050.050.050.050.05-12.73%158,327
Apr 1, 20260.050.060.050.060.0610.00%75,553
Mar 31, 20260.050.050.050.050.05-646,522
Mar 30, 20260.050.050.050.050.05-55,900
Mar 27, 20260.050.050.050.050.05-7.41%249,954
Mar 26, 20260.060.060.050.050.058.00%136,834
Mar 25, 20260.050.050.050.050.054.17%275,097
Mar 24, 20260.050.050.050.050.056.67%35,000
Mar 23, 20260.050.050.040.050.05-13.46%590,869
Mar 20, 20260.050.050.050.050.05-160,295
Mar 19, 20260.060.060.050.050.05-3.70%823,800
Mar 18, 20260.050.050.050.050.05-6.90%18,181
Mar 17, 20260.060.060.050.060.067.41%293,919
Mar 16, 20260.060.060.050.050.05-5.26%504,857
Mar 13, 20260.060.060.060.060.06-3.39%360,312
Mar 12, 20260.060.060.060.060.06-1.67%265,286
Mar 11, 20260.060.060.060.060.06-228,788
Mar 10, 20260.060.070.060.060.06-249,906
Mar 9, 20260.070.070.050.060.061.69%624,050
Mar 6, 20260.070.070.060.060.06-7.81%379,698
Mar 5, 20260.060.060.060.060.068.47%126,432
Mar 4, 20260.060.060.060.060.06-1.67%240,912
Mar 3, 20260.070.070.060.060.06-7.69%309,195
Mar 2, 20260.070.070.060.070.07-5.80%176,431
Feb 27, 20260.070.070.070.070.07-394,289
Feb 26, 20260.070.070.070.070.077.81%305,852
Feb 25, 20260.070.070.060.060.066.67%1,107,856
Feb 23, 20260.060.060.060.060.069.09%32,490
Feb 20, 20260.060.060.050.060.06-3.51%925,989
Feb 19, 20260.060.060.060.060.06-9.52%783,774
Feb 18, 20260.070.070.060.060.06-3.08%148,383
Feb 17, 20260.070.070.070.070.07-4.41%429,034
Feb 16, 20260.070.070.070.070.071.49%210,202
Feb 13, 20260.070.070.070.070.07-4.29%1,161,698
Feb 12, 20260.070.070.070.070.07-1,116,310
Feb 11, 20260.060.070.060.070.0712.90%1,893,775
Feb 10, 20260.060.060.060.060.06-615,144
Feb 9, 20260.060.060.060.060.066.90%1,704,187
Feb 6, 20260.060.060.060.060.06-7.94%2,109,530
Feb 5, 20260.070.070.060.060.063.28%1,582,770
Feb 4, 20260.070.070.060.060.065.17%1,182,828
Feb 3, 20260.060.060.060.060.061.75%802,081
Feb 2, 20260.060.060.060.060.06-9.52%1,437,737
Jan 30, 20260.070.070.060.060.06-7.35%2,506,329
Jan 29, 20260.070.070.070.070.07-5.56%1,745,614
Jan 28, 20260.080.080.070.070.07-5.26%2,171,963
Jan 27, 20260.080.080.070.080.08-5.00%3,234,600
Jan 23, 20260.080.090.080.080.088.11%12,377,070
Jan 22, 20260.080.090.070.070.07-12.94%5,660,565
Jan 21, 20260.090.090.080.090.09-5.56%4,115,959
Jan 20, 20260.100.100.080.090.09-9.09%11,107,520
Jan 19, 20260.090.110.090.100.1033.78%34,630,400
Jan 16, 20260.070.080.070.070.0737.04%41,025,630
Jan 13, 20260.050.060.050.050.055.88%608,202
Jan 12, 20260.050.050.050.050.0510.87%2,190,072
Jan 9, 20260.050.050.050.050.05-517,647
Jan 8, 20260.050.050.050.050.05-2.13%28,000
Jan 7, 20260.040.050.040.050.0511.90%426,736
Jan 6, 20260.040.040.040.040.04-144,908
Jan 5, 20260.040.040.040.040.04-2.33%334,454
Dec 30, 20250.040.040.040.040.042.38%23,114
Dec 29, 20250.040.040.040.040.04-35,000
Dec 24, 20250.040.040.040.040.04-39,998
Dec 23, 20250.040.040.040.040.042.44%3,000
Dec 22, 20250.040.040.040.040.04-8.89%102,777
Dec 16, 20250.050.050.050.050.05-6.25%262,835
Dec 15, 20250.050.050.050.050.05-325,303
Dec 11, 20250.050.050.050.050.05-5.88%191,152
Dec 10, 20250.050.050.050.050.05-1.92%6,546
Dec 9, 20250.060.060.050.050.05-1.89%52,000
Dec 8, 20250.050.050.050.050.05-1.85%47,500
Dec 5, 20250.050.060.050.050.055.88%435,923
Dec 4, 20250.050.060.050.050.056.25%396,208
Dec 3, 20250.040.050.040.050.0520.00%43,005
Dec 2, 20250.040.050.040.040.04-1,134,609
Dec 1, 20250.040.050.040.040.04-4.76%825,754
Nov 27, 20250.040.040.040.040.047.69%700
Nov 21, 20250.040.040.040.040.042.63%50,000
Nov 20, 20250.040.040.040.040.04-7.32%250,000
Nov 19, 20250.040.040.040.040.04-1.20%60,040
Nov 18, 20250.040.040.040.040.04-3.49%32,114
Nov 17, 20250.040.040.040.040.044.88%32,740
Nov 14, 20250.040.040.040.040.04-2.38%203,018