Skip to main content
Dart Mining NL (ASX:DTM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0340
+0.0010 (3.03%)
Apr 29, 2026, 2:47 PM AEST

Dart Mining NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.030.030.030.030.033.03%28,899
Apr 28, 20260.030.030.030.030.03-5.71%352,696
Apr 27, 20260.030.040.030.040.042.94%79,209
Apr 24, 20260.030.030.030.030.03-2.86%94,656
Apr 23, 20260.040.040.040.040.042.94%42,925
Apr 22, 20260.030.030.030.030.03-107,084
Apr 21, 20260.030.030.030.030.03-113,070
Apr 20, 20260.040.040.030.030.03-77,304
Apr 17, 20260.030.030.030.030.03-5.56%1,167,045
Apr 16, 20260.040.040.040.040.04-2.70%257,040
Apr 15, 20260.040.040.030.040.045.71%700,317
Apr 14, 20260.030.040.030.040.04-2.78%234,986
Apr 10, 20260.030.040.030.040.0412.50%894,177
Apr 9, 20260.030.030.030.030.033.23%128,407
Apr 8, 20260.030.030.030.030.03-4.62%17,055
Apr 7, 20260.030.030.030.030.038.33%129,786
Apr 2, 20260.030.030.030.030.03-3.23%320,987
Apr 1, 20260.030.030.030.030.03-3.13%403,287
Mar 31, 20260.030.030.030.030.03-3.03%1,888,282
Mar 30, 20260.030.030.030.030.03-270,457
Mar 27, 20260.030.030.030.030.03-446,142
Mar 26, 20260.040.040.030.030.033.13%317,191
Mar 25, 20260.030.030.030.030.03-3.03%100,000
Mar 24, 20260.030.030.030.030.033.13%81,797
Mar 23, 20260.030.030.030.030.03-11.11%974,208
Mar 20, 20260.040.040.030.040.042.86%766,742
Mar 19, 20260.040.040.040.040.04-2.78%3,886
Mar 18, 20260.040.040.040.040.04-81,251
Mar 17, 20260.040.040.030.040.049.09%949,677
Mar 16, 20260.030.030.030.030.03-5.71%386,540
Mar 13, 20260.040.040.040.040.04-5.41%1,285,969
Mar 12, 20260.040.040.040.040.042.78%134,244
Mar 11, 20260.040.040.040.040.04-410,520
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