Skip to main content
Duketon Mining Limited (ASX:DKM)
Australia flag Australia · Delayed Price · Currency is AUD
0.140
-0.015 (-9.68%)
At close: Mar 9, 2026

Duketon Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.140.140.14-9.68%101,168
Mar 6, 20260.160.160.160.160.16-127
Mar 5, 20260.160.160.160.160.166.90%12,922
Mar 4, 20260.160.160.150.150.157.41%7,142
Feb 25, 20260.140.140.140.140.14-232
Feb 23, 20260.140.140.140.140.14-232,246
Feb 20, 20260.140.140.140.140.14-164,461
Feb 17, 20260.140.140.140.140.14-155,590
Feb 16, 20260.140.150.140.140.14-6.90%154,575
Feb 13, 20260.150.150.150.150.15-3.33%150,000
Feb 12, 20260.150.150.150.150.153.45%50,000
Feb 11, 20260.150.150.150.150.15-57,712
Feb 9, 20260.150.150.150.150.15-190,000
Feb 6, 20260.160.160.150.150.15-14.71%565,274
Feb 5, 20260.170.180.170.170.17-30,841
Feb 4, 20260.170.170.170.170.176.25%25,000
Feb 3, 20260.150.160.150.160.166.67%87,980
Jan 30, 20260.150.150.150.150.15-12,157
Jan 29, 20260.150.160.150.150.15-6.25%149,581
Jan 28, 20260.160.160.160.160.16-8.57%101,928
Jan 27, 20260.170.180.170.180.18-198,498
Jan 23, 20260.180.180.180.180.18-53,020
Jan 22, 20260.180.180.180.180.182.94%330,358
Jan 21, 20260.170.170.170.170.173.03%121,576
Jan 20, 20260.160.170.160.170.173.13%160,361
Jan 15, 20260.160.160.160.160.16-8.57%39,148
Jan 8, 20260.180.180.180.180.189.37%66,893
Jan 7, 20260.170.170.160.160.166.67%27,063
Jan 5, 20260.150.150.150.150.1511.11%6,000
Dec 29, 20250.140.140.140.140.14-3.57%3,442
Dec 23, 20250.140.140.140.140.143.70%120,000
Dec 22, 20250.140.140.140.140.14-7,500
Dec 19, 20250.140.140.140.140.14-23,564
Dec 17, 20250.140.140.140.140.14-5,986
Dec 12, 20250.150.150.140.140.14-6.90%78,864
Dec 4, 20250.150.150.150.150.15-42,724
Dec 1, 20250.150.160.150.150.153.57%34,000
Nov 28, 20250.140.140.140.140.14-6.67%79,781
Nov 27, 20250.140.160.140.150.1511.11%5,138
Nov 26, 20250.150.150.140.140.14-20.59%203,517
Nov 21, 20250.170.170.170.170.17-2.86%11,033
Nov 20, 20250.180.180.180.180.18-2,688
Nov 19, 20250.190.190.180.180.18-226,233
Nov 18, 20250.160.190.160.180.186.06%240,854
Nov 17, 20250.170.170.170.170.17-13.16%182,371
Nov 14, 20250.190.190.190.190.19-331
Nov 12, 20250.190.190.190.190.19-10,527
Nov 10, 20250.190.190.190.190.19-5,500
Nov 6, 20250.190.190.190.190.19-90,000
Nov 5, 20250.200.200.190.190.19-369,073
Nov 4, 20250.180.210.180.190.1911.76%157,618
Oct 29, 20250.170.170.170.170.17-2.86%12,605
Oct 28, 20250.180.180.180.180.18-18,536
Oct 27, 20250.180.180.180.180.18-5.41%30,000
Oct 23, 20250.190.190.190.190.19-6,367
Oct 22, 20250.190.190.190.190.19-7.50%11,199
Oct 21, 20250.200.200.200.200.202.56%23,790
Oct 20, 20250.200.200.190.200.20-2.50%10,335
Oct 17, 20250.210.210.200.200.20-4.76%10,708
Oct 16, 20250.210.220.210.210.21-4.55%23,363
Oct 15, 20250.220.220.220.220.2212.82%179,017
Oct 14, 20250.200.220.200.200.205.41%566,524
Oct 13, 20250.200.200.190.190.19-7.50%96,889
Oct 10, 20250.200.200.200.200.202.56%74,547
Oct 9, 20250.190.200.190.200.208.33%640,575
Oct 8, 20250.180.190.180.180.182.86%146,883
Oct 7, 20250.180.180.170.180.182.94%151,257
Oct 6, 20250.170.170.170.170.17-2.86%19,221
Oct 3, 20250.180.180.180.180.18-2.78%137,888
Oct 2, 20250.180.180.180.180.18-2.70%14,656
Oct 1, 20250.180.190.180.190.198.82%150,689
Sep 30, 20250.170.170.170.170.17-6,657
Sep 29, 20250.170.170.170.170.17-2.86%349,128
Sep 26, 20250.180.180.180.180.18-28,571
Sep 25, 20250.180.180.180.180.18-2,858
Sep 24, 20250.170.180.170.180.182.94%111,584
Sep 23, 20250.170.170.170.170.17-109,000
Sep 22, 20250.170.170.170.170.17-133,000
Sep 19, 20250.170.170.170.170.173.03%114,842
Sep 18, 20250.170.170.170.170.173.13%24,779
Sep 17, 20250.160.160.160.160.16-110,798
Sep 16, 20250.170.170.160.160.16-116,500
Sep 15, 20250.150.160.150.160.166.67%965,371
Sep 11, 20250.150.160.150.150.15-3.23%97,272
Sep 10, 20250.150.160.150.160.166.90%746,097
Sep 9, 20250.140.150.140.150.153.57%320,951