Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Diatreme Resources Limited (DRX.AX)

Compare
0.0200
+0.0010
+(5.26%)
At close: 3:40:49 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.01900.01900.01900.01900.0190-
Apr 14, 20250.01800.01900.01800.01900.0190169,087
Apr 11, 20250.01800.01850.01800.01850.018552,578
Apr 10, 20250.01800.01900.01800.01800.0180234,210
Apr 9, 20250.01800.01800.01800.01800.0180355,265
Apr 8, 20250.01800.01800.01800.01800.0180107,180
Apr 7, 20250.01900.01900.01800.01800.0180568,131
Apr 4, 20250.01900.01900.01900.01900.019066,926
Apr 3, 20250.02000.02000.02000.02000.02001,057,008
Apr 2, 20250.02100.02100.02100.02100.02101,182,252
Apr 1, 20250.02300.02300.02100.02100.02102,898,301
Mar 31, 20250.02300.02300.02300.02300.02303,147,901
Mar 28, 20250.02400.02400.02300.02300.02302,526,176
Mar 27, 20250.02300.02300.02300.02300.02301,705,363
Mar 26, 20250.02300.02300.02200.02200.02203,204,810
Mar 25, 20250.02200.02200.02200.02200.02202,080,017
Mar 24, 20250.02200.02300.02150.02200.02204,235,748
Mar 21, 20250.02100.02200.02100.02150.02153,382,261
Mar 20, 20250.02200.02300.02100.02100.02101,492,399
Mar 19, 20250.02200.02200.02200.02200.02207,738,008
Mar 18, 20250.02000.02100.02000.02100.02102,042,164
Mar 17, 20250.02000.02100.02000.02000.02003,457,735
Mar 14, 20250.01800.02000.01800.01900.01906,712,191
Mar 13, 20250.01700.01700.01700.01700.01701,525,844
Mar 12, 20250.01600.01700.01600.01600.0160273,238
Mar 11, 20250.01600.01650.01600.01600.01601,027,780
Mar 10, 20250.01700.01800.01600.01700.01703,029,090
Mar 7, 20250.01700.01700.01700.01700.017098,229
Mar 6, 20250.01700.01700.01700.01700.0170368,327
Mar 5, 20250.01700.01700.01700.01700.0170312,295
Mar 4, 20250.01700.01700.01700.01700.01701,011,860
Mar 3, 20250.01700.01700.01700.01700.017012,045
Feb 28, 20250.01800.01800.01700.01700.0170143,091
Feb 27, 20250.01800.01800.01700.01700.01701,196,678
Feb 26, 20250.01800.01800.01800.01800.018010,904
Feb 25, 20250.01800.01800.01800.01800.0180260,904
Feb 24, 20250.01800.01800.01700.01700.0170651,396
Feb 21, 20250.01800.01800.01600.01800.01803,863,597
Feb 20, 20250.01800.01800.01800.01800.018037,155
Feb 19, 20250.01800.01800.01800.01800.0180691,355
Feb 18, 20250.01800.01900.01800.01900.0190352,941
Feb 17, 20250.01800.01900.01800.01900.01901,086,372
Feb 14, 20250.01800.01900.01800.01900.019033,960
Feb 13, 20250.01900.01900.01800.01800.0180361,128
Feb 12, 20250.01900.01900.01800.01800.0180222,902
Feb 11, 20250.01900.01900.01900.01900.0190-
Feb 10, 20250.01900.01900.01900.01900.019084,481
Feb 7, 20250.01900.01900.01900.01900.01904,190
Feb 6, 20250.01800.01900.01800.01900.0190649,546
Feb 5, 20250.01800.01800.01800.01800.018080,694
Feb 4, 20250.01900.01900.01800.01800.018026,362
Feb 3, 20250.01850.01850.01850.01850.0185-
Jan 31, 20250.01850.01850.01850.01850.018540,000
Jan 30, 20250.01800.01800.01800.01800.0180500,000
Jan 29, 20250.01900.01900.01800.01800.0180954,528
Jan 28, 20250.02000.02000.01950.01950.019592,770
Jan 24, 20250.02000.02000.01900.01900.01901,315,541
Jan 23, 20250.02100.02100.02000.02000.02002,456,781
Jan 22, 20250.02100.02100.02100.02100.0210179,219
Jan 21, 20250.02150.02150.02150.02150.02159,523
Jan 20, 20250.02100.02100.02100.02100.0210-
Jan 17, 20250.02100.02100.02100.02100.0210191,674
Jan 16, 20250.02100.02200.02100.02200.0220169,180
Jan 15, 20250.02100.02100.02100.02100.021040,000
Jan 14, 20250.02200.02200.02200.02200.022090,000
Jan 13, 20250.02200.02200.02200.02200.0220966,539
Jan 10, 20250.02200.02200.02200.02200.022025,000
Jan 9, 20250.02300.02300.02200.02200.0220252,515
Jan 8, 20250.02200.02400.02200.02200.0220694,357
Jan 7, 20250.02200.02200.02200.02200.0220-
Jan 6, 20250.02100.02200.02100.02200.0220369,476
Jan 3, 20250.02300.02300.02200.02200.022068,895
Jan 2, 20250.02300.02300.02250.02300.0230721,861
Dec 31, 20240.02100.02200.02100.02200.0220304,542
Dec 30, 20240.02200.02200.02200.02200.02204,461
Dec 27, 20240.02100.02200.02100.02200.0220285,537
Dec 24, 20240.02200.02200.02000.02100.0210695,594
Dec 23, 20240.02200.02200.02200.02200.0220122,751
Dec 20, 20240.02200.02300.02200.02200.0220164,496
Dec 19, 20240.02300.02300.02200.02300.0230802,624
Dec 18, 20240.02300.02350.02300.02300.0230414,507
Dec 17, 20240.02300.02300.02300.02300.0230651,993
Dec 16, 20240.02300.02400.02300.02400.024085,307
Dec 13, 20240.02400.02400.02300.02300.0230483,689
Dec 12, 20240.02400.02400.02400.02400.024020,854
Dec 11, 20240.02400.02500.02400.02400.0240779,000
Dec 10, 20240.02400.02400.02400.02400.024083,078
Dec 9, 20240.02400.02500.02400.02400.0240830,296
Dec 6, 20240.02300.02300.02300.02300.0230-
Dec 5, 20240.02300.02400.02300.02300.0230886,058
Dec 4, 20240.02400.02400.02400.02400.0240487,318
Dec 3, 20240.02300.02300.02300.02300.0230266,998
Dec 2, 20240.02400.02500.02300.02300.02301,760,064
Nov 29, 20240.02500.02500.02400.02400.02402,278,247
Nov 28, 20240.02400.02400.02400.02400.0240792,478
Nov 27, 20240.02400.02400.02400.02400.0240267,616
Nov 26, 20240.02300.02400.02300.02400.0240522,082
Nov 25, 20240.02300.02400.02300.02300.02302,455,725
Nov 22, 20240.02300.02300.02300.02300.02302,042,641
Nov 21, 20240.02300.02300.02300.02300.02301,144,286
Nov 20, 20240.02400.02400.02200.02300.0230962,960
Nov 19, 20240.02400.02400.02400.02400.0240292,579
Nov 18, 20240.02400.02500.02400.02400.02405,562,649
Nov 15, 20240.02400.02450.02400.02450.0245722,194
Nov 14, 20240.02500.02500.02400.02400.0240512,899
Nov 13, 20240.02400.02400.02400.02400.0240109,698
Nov 12, 20240.02400.02400.02300.02400.02401,938,372
Nov 11, 20240.02400.02400.02400.02400.0240-
Nov 8, 20240.02600.02600.02400.02400.0240520,977
Nov 7, 20240.02400.02400.02400.02400.0240662,216
Nov 6, 20240.02400.02400.02300.02400.0240829,620
Nov 5, 20240.02600.02600.02400.02400.02402,478,265
Nov 4, 20240.02500.02500.02400.02500.0250952,080
Nov 1, 20240.02500.02550.02500.02500.0250587,327
Oct 31, 20240.02500.02500.02500.02500.02501,819,737
Oct 30, 20240.02600.02600.02400.02500.02501,792,504
Oct 29, 20240.02600.02700.02500.02500.02501,090,972
Oct 28, 20240.02600.02600.02600.02600.0260947,434
Oct 25, 20240.02600.02600.02600.02600.0260904,006
Oct 24, 20240.02600.02600.02600.02600.0260722,398
Oct 23, 20240.02600.02600.02600.02600.0260-
Oct 22, 20240.02600.02600.02600.02600.0260-
Oct 21, 20240.02500.02600.02500.02600.02601,077,383
Oct 18, 20240.02500.02600.02500.02600.0260155,500
Oct 17, 20240.02600.02600.02600.02600.0260469,442
Oct 16, 20240.02600.02600.02600.02600.0260-
Oct 15, 20240.02600.02600.02500.02600.0260444,590
Oct 14, 20240.02500.02600.02500.02600.02602,277,510
Oct 11, 20240.02300.02600.02300.02600.02601,592,686
Oct 10, 20240.02400.02600.02400.02600.02604,485,947
Oct 9, 20240.02400.02400.02400.02400.02402,387,420
Oct 8, 20240.02400.02400.02300.02400.0240573,812
Oct 7, 20240.02400.02400.02400.02400.0240470,414
Oct 4, 20240.02600.02600.02300.02400.02402,761,181
Oct 3, 20240.02500.02800.02500.02700.02705,114,283
Oct 2, 20240.02300.02600.02300.02600.02601,153,011
Oct 1, 20240.02300.02400.02300.02300.02302,219,318
Sep 30, 20240.02500.02500.02500.02500.0250276,359
Sep 27, 20240.02400.02400.02400.02400.024047,694
Sep 26, 20240.02300.02400.02300.02400.0240734,402
Sep 25, 20240.02300.02300.02300.02300.0230844,715
Sep 24, 20240.02500.02500.02300.02400.0240758,071
Sep 23, 20240.02500.02500.02400.02400.02401,407,541
Sep 20, 20240.02500.02500.02400.02500.0250475,683
Sep 19, 20240.02500.02600.02500.02500.0250150,328
Sep 18, 20240.02300.02500.02300.02500.0250859,002
Sep 17, 20240.02300.02300.02300.02300.0230-
Sep 16, 20240.02400.02400.02300.02300.0230146,767
Sep 13, 20240.02200.02300.02200.02300.0230731,850
Sep 12, 20240.02200.02200.02200.02200.02201,012,569
Sep 11, 20240.02200.02200.02200.02200.0220382,085
Sep 10, 20240.02200.02300.02200.02200.0220624,731
Sep 9, 20240.02300.02300.02200.02200.022044,472
Sep 6, 20240.02300.02300.02200.02300.0230342,764
Sep 5, 20240.02400.02400.02300.02300.0230447,714
Sep 4, 20240.02400.02400.02400.02400.0240302,451
Sep 3, 20240.02200.02400.02200.02300.0230751,936
Sep 2, 20240.02400.02400.02200.02200.0220496,237
Aug 30, 20240.02400.02400.02300.02400.02401,057,176
Aug 29, 20240.02400.02400.02400.02400.0240532,760
Aug 28, 20240.02400.02500.02400.02400.024079,152
Aug 27, 20240.02450.02450.02400.02400.0240117,493
Aug 26, 20240.02400.02400.02400.02400.0240109,987
Aug 23, 20240.02600.02600.02600.02600.026057
Aug 22, 20240.02600.02600.02400.02600.02601,488,026
Aug 21, 20240.02600.02600.02600.02600.026018,929
Aug 20, 20240.02500.02600.02500.02500.0250742,217
Aug 19, 20240.02600.02600.02500.02600.02601,732,929
Aug 16, 20240.02600.02650.02600.02600.02601,125,457
Aug 15, 20240.02600.02650.02600.02600.0260734,535
Aug 14, 20240.02600.02700.02600.02600.02601,300,790
Aug 13, 20240.02600.02600.02500.02600.02601,549,531
Aug 12, 20240.02600.02700.02600.02700.02702,257,031
Aug 9, 20240.02600.02700.02600.02700.02701,221,875
Aug 8, 20240.02500.02500.02500.02500.0250167,153
Aug 7, 20240.02500.02500.02500.02500.02501,073,193
Aug 6, 20240.02600.02600.02400.02500.02502,743,718
Aug 5, 20240.02700.02750.02500.02600.02603,387,586
Aug 2, 20240.02600.02800.02600.02700.02701,584,748
Aug 1, 20240.02800.02800.02700.02700.02705,448,441
Jul 31, 20240.02800.02800.02700.02700.0270284,448
Jul 30, 20240.02800.02800.02700.02800.02801,408,213
Jul 29, 20240.02700.02800.02700.02800.02802,612,784
Jul 26, 20240.02700.02800.02500.02700.02704,712,800
Jul 25, 20240.02800.02800.02800.02800.02802,164,645
Jul 24, 20240.02700.03100.02700.02700.027013,638,311
Jul 23, 20240.02700.02800.02700.02700.027010,814,045
Jul 22, 20240.02700.02800.02600.02800.02808,587,995
Jul 19, 20240.02600.02700.02600.02700.02701,638,395
Jul 18, 20240.02600.02700.02500.02500.02501,334,267
Jul 17, 20240.02700.02700.02500.02600.02608,648,974
Jul 16, 20240.02400.02800.02400.02700.02705,182,578
Jul 15, 20240.02100.02400.02100.02400.02402,381,342
Jul 12, 20240.02100.02100.01800.02000.02007,099,665
Jul 11, 20240.02200.02200.02200.02200.0220608,280
Jul 10, 20240.02200.02200.02100.02100.02101,020,533
Jul 9, 20240.02100.02100.02100.02100.0210145,000
Jul 8, 20240.01900.02000.01900.02000.0200150,627
Jul 5, 20240.01900.01900.01900.01900.0190-
Jul 4, 20240.01900.01900.01900.01900.0190344,130
Jul 3, 20240.02000.02000.02000.02000.0200125,000
Jul 2, 20240.01900.01900.01900.01900.0190352,620
Jul 1, 20240.02200.02200.01800.01800.0180939,974
Jun 28, 20240.01800.02100.01800.01900.01901,703,465
Jun 27, 20240.01800.01800.01800.01800.0180170,544
Jun 26, 20240.01800.01800.01800.01800.01801,738,100
Jun 25, 20240.01700.01800.01700.01800.0180538,467
Jun 24, 20240.01700.01700.01700.01700.0170999,906
Jun 21, 20240.01700.01700.01700.01700.0170593,288
Jun 20, 20240.01700.01700.01500.01700.0170451,463
Jun 19, 20240.01600.01600.01600.01600.016039,413
Jun 18, 20240.01600.01600.01600.01600.0160351,892
Jun 17, 20240.01600.01700.01600.01600.0160992,284
Jun 14, 20240.01600.01600.01600.01600.01602,811,323
Jun 13, 20240.01700.01700.01700.01700.01701,793,159
Jun 12, 20240.01700.01700.01700.01700.0170131,078
Jun 11, 20240.01800.01800.01750.01800.0180135,002
Jun 7, 20240.01700.01800.01700.01800.01801,047,837
Jun 6, 20240.01800.01800.01750.01750.01751,161,500
Jun 5, 20240.01800.01800.01800.01800.0180761,029
Jun 4, 20240.01800.01800.01800.01800.018055,555
Jun 3, 20240.01700.01800.01700.01800.0180246,799
May 31, 20240.01800.01800.01600.01700.01701,627,882
May 30, 20240.01900.01900.01800.01800.0180341,230
May 29, 20240.01800.01900.01800.01900.0190135,357
May 28, 20240.01800.01900.01800.01900.01904,224,808
May 27, 20240.01800.01800.01800.01800.018016,738
May 24, 20240.01900.01900.01900.01900.0190256,841
May 23, 20240.01900.01900.01900.01900.0190262,628
May 22, 20240.01900.01900.01900.01900.0190273,000
May 21, 20240.01900.01900.01900.01900.019050,000
May 20, 20240.01900.02000.01800.01900.0190443,383
May 17, 20240.02000.02000.01800.01900.0190826,820
May 16, 20240.01800.02000.01800.02000.0200855,954
May 15, 20240.01950.02000.01950.02000.0200830,288
May 14, 20240.01900.01900.01900.01900.0190684,256
May 13, 20240.02000.02000.01900.01900.0190212,314
May 10, 20240.02000.02000.01900.01900.0190431,562
May 9, 20240.01900.01900.01900.01900.0190400,000
May 8, 20240.01900.01900.01900.01900.0190-
May 7, 20240.01900.01900.01900.01900.0190-
May 6, 20240.01900.01900.01900.01900.0190-
May 3, 20240.01900.01900.01900.01900.0190-
May 2, 20240.01900.01900.01800.01900.0190489,897
May 1, 20240.01900.01900.01900.01900.0190167,654
Apr 30, 20240.02000.02000.01900.01900.0190567,242
Apr 29, 20240.01900.02000.01900.02000.02001,581,952
Apr 26, 20240.01800.01800.01800.01800.0180153,852
Apr 24, 20240.01900.01900.01700.01900.01901,584,062
Apr 23, 20240.01900.01900.01800.01800.0180971,956
Apr 22, 20240.01900.01900.01900.01900.0190928,550
Apr 19, 20240.02000.02000.02000.02000.0200-
Apr 18, 20240.02000.02000.02000.02000.0200307,002
Apr 17, 20240.02000.02000.01900.01900.0190450,328
Apr 16, 20240.02000.02000.01900.02000.0200592,728
Apr 15, 20240.02100.02100.02000.02000.0200385,000

Related Tickers

CRB.AX Carbine Resources Limited
0.0030
0.00%
 
KLR.AX Kaili Resources Limited
0.0080
0.00%
 
MRC.AX Mineral Commodities Ltd
0.0260
0.00%
 
YAR.AX Yari Minerals Limited
0.0040
0.00%
 
ENV.AX Enova Mining Limited
0.0070
+40.00%
 
OM1.AX Omnia Metals Group Ltd
0.0090
0.00%
 
THR.AX Thor Energy Plc
0.0100
0.00%
 
FUL.AX Fulcrum Lithium Ltd
0.0730
-7.59%
 
WTM.AX Waratah Minerals Limited
0.1700
0.00%
 
MGL.AX Magontec Limited
0.1900
0.00%