Skip to main content
Dome Gold Mines Ltd (ASX:DME)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0020 (-2.50%)
Mar 9, 2026, 10:39 AM AEST

Dome Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-983
Mar 4, 20260.080.080.080.080.08-3.61%100
Mar 3, 20260.090.090.080.080.08-2.35%41,168
Mar 2, 20260.080.090.080.090.091.19%21,690
Feb 26, 20260.080.080.080.080.08-4,152
Feb 25, 20260.080.080.080.080.08-93,888
Feb 24, 20260.080.080.080.080.081.20%78,248
Feb 23, 20260.080.080.080.080.0833.87%51,745
Feb 20, 20260.060.060.060.060.06-17.33%60,000
Feb 19, 20260.080.080.080.080.08-14,710
Feb 18, 20260.080.080.080.080.08-16.67%1,000
Feb 17, 20260.090.090.090.090.09-32,412
Feb 13, 20260.090.090.090.090.09-1.10%68,636
Feb 12, 20260.090.090.090.090.09-9.00%23,175
Feb 6, 20260.100.100.100.100.10-60,845
Feb 5, 20260.100.100.100.100.10-69,642
Feb 4, 20260.110.110.100.100.10-16.67%12,362
Feb 3, 20260.120.120.120.120.12-246
Jan 30, 20260.120.120.120.120.124.35%5,000
Jan 29, 20260.120.120.120.120.12-4.17%10,512
Jan 28, 20260.120.120.120.120.12-10,000
Jan 27, 20260.110.120.110.120.129.09%135,313
Jan 23, 20260.110.110.100.110.114.76%152,220
Jan 22, 20260.110.110.100.110.11-8.70%111,440
Jan 21, 20260.120.120.120.120.12-79,819
Jan 20, 20260.120.120.120.120.12-80,000
Jan 19, 20260.130.130.110.120.12-11,107
Jan 16, 20260.120.120.120.120.12-41,321
Jan 15, 20260.100.120.100.120.1215.00%53,280
Jan 14, 20260.100.100.100.100.1011.11%10,089
Jan 13, 20260.090.090.090.090.09-349
Jan 12, 20260.100.100.090.090.09-9.09%61,055
Jan 9, 20260.090.100.090.100.1010.00%116,686
Jan 7, 20260.090.090.090.090.0912.50%20,214
Jan 6, 20260.080.080.080.080.08-328
Jan 5, 20260.090.090.080.080.08-5.88%5,595
Jan 2, 20260.090.090.090.090.09-180,605
Dec 31, 20250.090.090.090.090.09-5.56%99,000
Dec 30, 20250.090.090.090.090.09-1.10%50,381
Dec 29, 20250.090.090.090.090.09-13.33%2,730
Dec 24, 20250.110.110.110.110.11-48
Dec 18, 20250.110.110.110.110.11-14,000
Dec 15, 20250.110.110.110.110.11-10
Dec 12, 20250.110.110.110.110.11-8.70%4,264
Dec 10, 20250.120.120.120.120.12-28,619
Dec 9, 20250.120.120.120.120.12-1,452
Dec 8, 20250.120.120.120.120.12-5,312
Dec 4, 20250.120.120.120.120.124.55%216
Dec 1, 20250.140.140.100.110.11-18.52%94,122
Nov 28, 20250.120.140.120.140.14-5,000
Nov 25, 20250.130.140.130.140.143.85%15,000
Nov 24, 20250.130.130.130.130.13-3.70%20,000
Nov 17, 20250.140.140.140.140.14-17,000
Nov 10, 20250.140.140.140.140.1412.50%1,826
Nov 5, 20250.120.120.120.120.12-40,000
Nov 4, 20250.120.120.120.120.12-31,339
Nov 3, 20250.120.120.120.120.12-7.69%3,270
Oct 28, 20250.130.130.130.130.13-11,000
Oct 27, 20250.130.130.130.130.134.00%1,295
Oct 24, 20250.130.130.130.130.13-3.85%37,808
Oct 23, 20250.130.130.130.130.13-7.14%10,401
Oct 22, 20250.150.150.140.140.14-6.67%6,220
Oct 21, 20250.150.150.150.150.15-6.25%4,466
Oct 20, 20250.160.160.160.160.1614.29%100
Oct 15, 20250.170.170.140.140.14-15.15%174,072
Oct 10, 20250.170.170.170.170.17-1,894
Oct 9, 20250.170.170.170.170.17-14,591
Oct 7, 20250.160.170.160.170.1717.86%31,350
Oct 6, 20250.140.140.140.140.14-20.00%4,426
Sep 29, 20250.180.180.180.180.18-141
Sep 23, 20250.180.180.180.180.18-82
Sep 22, 20250.180.180.180.180.18-5.41%18
Sep 18, 20250.190.190.190.190.19-8,108
Sep 17, 20250.180.190.180.190.195.71%2,552
Sep 16, 20250.180.180.180.180.18-92
Sep 15, 20250.180.180.180.180.18-421
Sep 12, 20250.180.180.180.180.18-130
Sep 10, 20250.180.180.180.180.18-207
Sep 8, 20250.180.180.180.180.18-451