Skip to main content
Dome Gold Mines Ltd (ASX:DME)
Australia flag Australia · Delayed Price · Currency is AUD
0.0480
0.00 (0.00%)
Apr 28, 2026, 1:42 PM AEST

Dome Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-12,000
Apr 21, 20260.050.050.050.050.052.13%29,733
Apr 16, 20260.050.050.050.050.05-4.08%50,000
Apr 15, 20260.050.050.050.050.052.08%89,689
Apr 14, 20260.050.050.050.050.05-5.88%20,705
Apr 10, 20260.050.050.050.050.05-22,623
Apr 9, 20260.050.050.050.050.05-5.56%25,292
Apr 8, 20260.060.060.050.050.05-8.47%92,340
Apr 7, 20260.060.060.060.060.06-9.23%360
Mar 23, 20260.070.070.070.070.07-83,233
Mar 20, 20260.070.070.070.070.07-1.52%10,000
Mar 19, 20260.070.070.070.070.07-12.00%14,559
Mar 17, 20260.080.080.080.080.08-14
Mar 16, 20260.080.080.080.080.08-355
Mar 13, 20260.080.080.080.080.08-6.25%232
Mar 10, 20260.080.080.080.080.082.56%62,089
Mar 9, 20260.080.080.080.080.08-2.50%718
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