Skip to main content
Dart Mining NL (ASX:DTM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0360
+0.0010 (2.86%)
Mar 10, 2026, 1:01 PM AEST

Dart Mining NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.040.040.040.040.042.86%324,871
Mar 9, 20260.040.040.040.040.04-2.78%2,499,308
Mar 6, 20260.040.040.040.040.04-2.70%1,163,801
Mar 5, 20260.040.040.040.040.04-40,732
Mar 4, 20260.040.040.040.040.04-43,530
Mar 3, 20260.040.040.040.040.04-2.63%609,812
Mar 2, 20260.040.040.040.040.042.70%672,073
Feb 27, 20260.040.040.040.040.04-63,806
Feb 26, 20260.040.040.040.040.04-7.50%1,162,210
Feb 25, 20260.040.040.040.040.0411.11%2,306,025
Feb 24, 20260.040.040.040.040.04-2.70%1,734,483
Feb 23, 20260.040.040.040.040.045.71%795,348
Feb 20, 20260.040.040.040.040.04-7.89%4,706,305
Feb 19, 20260.040.050.040.040.0410.14%12,042,960
Feb 18, 20260.030.030.030.030.031.47%279,469
Feb 17, 20260.040.040.030.030.03-2.86%589,682
Feb 16, 20260.040.040.040.040.04-150,000
Feb 13, 20260.040.040.040.040.04-2.78%98,743
Feb 12, 20260.040.040.040.040.04-489,041
Feb 11, 20260.040.040.040.040.04-2.70%576,207
Feb 10, 20260.040.040.040.040.04-2.63%221,471
Feb 9, 20260.040.040.040.040.04-2.56%967,028
Feb 6, 20260.040.040.040.040.04-2.50%1,578,715
Feb 5, 20260.040.040.040.040.042.56%341,699
Feb 4, 20260.040.040.040.040.04-595,516
Feb 3, 20260.040.040.040.040.04-688,164
Feb 2, 20260.040.040.040.040.04-768,808
Jan 30, 20260.050.050.040.040.04-13.33%1,423,778
Jan 29, 20260.050.050.050.050.05-670,111
Jan 28, 20260.050.050.050.050.05-26,504
Jan 27, 20260.050.050.050.050.05-4.26%764,704
Jan 23, 20260.050.050.050.050.054.44%858,411
Jan 22, 20260.040.050.040.050.054.65%953,821
Jan 21, 20260.040.040.040.040.047.50%1,227,822
Jan 20, 20260.040.040.040.040.042.56%1,147,338
Jan 19, 20260.040.040.040.040.041.30%375,168
Jan 16, 20260.040.040.040.040.04-3.75%1,074,307
Jan 15, 20260.040.050.040.040.045.26%4,597,124
Jan 14, 20260.040.040.040.040.042.70%428,577
Jan 13, 20260.040.040.040.040.04-2.63%835,900
Jan 12, 20260.040.040.040.040.04-2.56%1,747,637
Jan 9, 20260.040.040.040.040.04-38,096
Jan 8, 20260.040.040.040.040.045.41%1,132,766
Jan 7, 20260.040.040.040.040.04-5.13%135,938
Jan 6, 20260.040.040.040.040.045.41%179,236
Jan 5, 20260.040.040.040.040.04-1.33%355,604
Jan 2, 20260.040.040.040.040.04-1.32%354,060
Dec 31, 20250.040.040.040.040.042.70%133,872
Dec 30, 20250.040.040.040.040.04-268,010
Dec 29, 20250.040.040.040.040.04-2.63%363,782
Dec 24, 20250.040.040.040.040.04-656,833
Dec 23, 20250.040.040.040.040.04-104,815
Dec 22, 20250.040.040.040.040.045.56%487,219
Dec 19, 20250.040.040.030.040.04-1,046,251
Dec 18, 20250.040.040.040.040.04-5.26%2,855,881
Dec 17, 20250.040.040.040.040.04-7.32%1,149,900
Dec 16, 20250.040.040.040.040.0410.81%2,583,204
Dec 15, 20250.040.050.040.040.045.71%8,934,253
Dec 12, 20250.040.040.040.040.04-7.89%582,662
Dec 11, 20250.040.040.040.040.04-5.00%751,358
Dec 10, 20250.050.050.040.040.04-13.04%1,651,252
Dec 9, 20250.050.050.050.050.05-4.17%208,740
Dec 8, 20250.050.050.050.050.05-2.04%125,216
Dec 5, 20250.050.050.050.050.05-289,558
Dec 4, 20250.050.050.050.050.05-2.00%565,541
Dec 3, 20250.060.060.050.050.05-7.41%1,157,561
Dec 2, 20250.060.060.050.050.05-3.57%606,763
Dec 1, 20250.060.060.050.060.061.82%838,152
Nov 28, 20250.050.060.050.060.0625.00%5,836,520
Nov 27, 20250.040.040.040.040.042.33%1,129,707
Nov 26, 20250.030.040.030.040.0430.30%2,749,489
Nov 25, 20250.030.030.030.030.03-58,065
Nov 24, 20250.030.040.030.030.03-661,672
Nov 21, 20250.040.040.030.030.03-10.81%1,119,507
Nov 20, 20250.030.040.030.040.0412.12%1,407,269
Nov 19, 20250.040.040.030.030.03-8.33%1,401,316
Nov 18, 20250.040.040.040.040.04-7.69%727,615
Nov 17, 20250.040.040.040.040.048.33%293,672
Nov 14, 20250.040.040.030.040.04-5.26%1,559,891
Nov 13, 20250.040.040.040.040.04-9.52%923,035
Nov 12, 20250.040.040.040.040.047.69%674,913
Nov 11, 20250.040.040.040.040.04-2.50%2,542,296
Nov 10, 20250.050.050.040.040.04-11.11%3,803,024
Nov 7, 20250.040.050.040.050.0511.11%1,195,736
Nov 6, 20250.040.040.040.040.04-7.95%766,218
Nov 5, 20250.050.050.040.040.04-12.00%1,419,369
Nov 4, 20250.050.050.050.050.05-0.99%464,539
Nov 3, 20250.050.050.050.050.051.00%308,636
Oct 31, 20250.050.050.050.050.05-5.66%1,717,575
Oct 30, 20250.050.060.050.050.056.00%1,285,431
Oct 29, 20250.050.060.050.050.05-9.09%2,359,660
Oct 28, 20250.060.060.060.060.06-15.38%-
Oct 27, 20250.070.070.070.070.07-5.80%-
Oct 24, 20250.070.070.070.070.07-11.54%-
Oct 23, 20250.080.080.080.080.08-3.70%-
Oct 22, 20250.080.080.080.080.08--
Oct 21, 20250.080.080.080.080.088.00%-
Oct 20, 20250.080.080.080.080.08--
Oct 17, 20250.090.090.080.080.07-16.67%4,568,844
Oct 16, 20250.110.120.090.090.09-25.00%11,427,986