End of day Prices (full format), 150 Days for (DRX) DIATREME RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 450,328
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 592,728
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.021
| 0.021
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2024-Apr-12 Fri
| ###
| 0.021
| ###
| 0.021
| 1,009,970
| ###
| 90.3
| 90.3
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 0.021
| 0.021
| ###
| ###
| 3,062,742
| 32,158
| 2.6
| 2.6
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 20,156
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 883,541
| 0
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2024-Apr-02 Tue
| 0.021
| 0.022
| 0.021
| 0.021
| 339,373
| ###
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.022
| 0.022
| ###
| ###
| 266,422
| ###
| 3.9
| 3.9
| 0.0 |
2024-Mar-27 Wed
| 0.021
| 0.022
| ###
| 0.022
|
|
| 91.9
| 91.9
| ### |
2024-Mar-26 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 47,853
| ###
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-22 Fri
| 0.021
| 0.021
| ###
| ###
| 1,154,554
| 12,122
| 8.4
| 8.4
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| 0.021
| 0.021
| ###
| ###
| 1,219,225
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 0.021
| 0.021
| ###
| ###
| 277,541
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 459,346
| 9,646
| ###
| ###
| ### |
2024-Mar-15 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2024-Mar-14 Thu
| ###
| 0.021
| ###
| 0.021
| 325,921
| 3,422
| 92.1
| 92.1
| ### |
2024-Mar-13 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 26,184
| 549
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2024-Mar-11 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2024-Mar-08 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 65.8
| 65.8
| ### |
2024-Mar-07 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 0.021
| 0.022
| 0.021
| 0.022
| 616,359
| 13,251
| 90.6
| 90.6
| ### |
2024-Mar-05 Tue
| 0.022
| 0.023
| 0.021
| 0.021
| 432,958
| 9,525
| ###
| ###
| ### |
2024-Mar-04 Mon
| 0.021
| 0.022
| ###
| ###
| 3,559,986
| 39,159
| 10.1
| 10.1
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,847,351
| 0
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2024-Feb-28 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 129,545
| 2,720
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.023
| 0.024
| 0.022
| 0.022
| 312,475
| 7,186
| 12.8
| 12.8
| ### |
2024-Feb-22 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 11.0
| 11.0
| ### |
2024-Feb-21 Wed
| 0.023
| 0.023
| 0.022
| 0.023
|
|
| 72.6
| 72.6
| ### |
2024-Feb-20 Tue
| 0.024
| 0.024
| 0.023
| 0.023
| 420,745
| 9,887
| ###
| ###
| ### |
2024-Feb-19 Mon
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| 45
| 0
| ###
| ###
| ### |
2024-Feb-14 Wed
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2024-Feb-13 Tue
| 0.021
| 0.022
| 0.021
| 0.022
| 97,489
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| 412,425
| 9,279
| 11.1
| 11.1
| ### |
2024-Feb-09 Fri
| 0.023
| 0.023
| 0.022
| 0.022
| 2,587,673
| 58,222
| 9.7
| 9.7
| ### |
2024-Feb-08 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 66.2
| 66.2
| ### |
2024-Feb-07 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2024-Feb-06 Tue
| 0.024
| 0.024
| 0.023
| 0.023
| 31,824
| 747
| ###
| ###
| ### |
2024-Feb-05 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2024-Feb-02 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 13,585
| 326
| 61.9
| 61.9
| ### |
2024-Feb-01 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 7,447
| 171
| 73.1
| 73.1
| ### |
2024-Jan-31 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 50,625
| ###
| ###
| ###
| ### |
2024-Jan-30 Tue
| 0.023
| 0.024
| 0.023
| ###
| 506,321
| ###
| 81.8
| 81.8
| 0.0 |
2024-Jan-29 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 31,927
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2024-Jan-23 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 73.0
| 73.0
| ### |
2024-Jan-19 Fri
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 92.3
| 92.3
| ### |
2024-Jan-18 Thu
| 0.024
| 0.024
| 0.023
| 0.024
|
|
| 71.2
| 71.2
| ### |
2024-Jan-17 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 76.6
| 76.6
| ### |
2024-Jan-15 Mon
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 98,659
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 189,859
| 4,556
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 140,524
| 3,372
| ###
| ###
| ### |
2024-Jan-09 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 68.9
| 68.9
| ### |
2024-Jan-08 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 96,250
| 0
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.024
| 0.024
| 0.023
| 0.024
| 65,255
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| 576,149
| ###
| 10.3
| 10.3
| ### |
2024-Jan-02 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 62.7
| 62.7
| ### |
2023-Dec-27 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 154,583
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| 0.024
| 0.024
| ###
| ###
| 44,852
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Dec-20 Wed
| 0.024
| 0.025
| 0.024
| 0.025
| 1,238,974
| 30,354
| 87.3
| 87.3
| ### |
2023-Dec-19 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 61.4
| 61.4
| ### |
2023-Dec-18 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 11.5
| 11.5
| ### |
2023-Dec-15 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 64.9
| 64.9
| ### |
2023-Dec-14 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 1,575
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 69.0
| 69.0
| ### |
2023-Dec-12 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 69.8
| 69.8
| ### |
2023-Dec-11 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 14.6
| 14.6
| ### |
2023-Dec-08 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 0.025
| 0.025
| 0.024
| 0.024
| 324,887
| 7,959
| ###
| ###
| ### |
2023-Dec-06 Wed
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| 87.7
| 87.7
| ### |
2023-Dec-05 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 77.9
| 77.9
| ### |
2023-Dec-04 Mon
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Nov-29 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 347,221
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.023
| 0.025
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 131,575
| 3,026
| ###
| ###
| ### |
2023-Nov-22 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 75,053
| 1,726
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2023-Nov-20 Mon
| 0.023
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.022
| 0.023
| 0.022
| 0.023
| 1,219,482
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2023-Nov-14 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2023-Nov-06 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 1,926
| 44
| 61.1
| 61.1
| ### |
2023-Nov-02 Thu
| 0.023
| 0.023
| 0.022
| 0.022
| 751,446
| ###
| 9.4
| 9.4
| ### |
2023-Nov-01 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 13,478
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| 4.2
| 4.2
| ### |
2023-Oct-30 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 22,772
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 0.022
| 0.023
| 0.022
| 0.022
| 417,328
| 9,389
| 65.2
| 65.2
| ### |
2023-Oct-26 Thu
| 0.0225
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| 0.0225
| 0.0225
| 0.0225
| 0.0225
| 0
|
|
|
| ### |
2023-Oct-24 Tue
| 0.022
| 0.0225
| 0.022
| 0.0225
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Oct-19 Thu
| 0.023
| 0.024
| 0.023
| 0.024
| 1,773,445
| 41,675
| ###
| ###
| ### |
2023-Oct-18 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| 203,748
| 4,788
| ###
| ###
| ### |
2023-Oct-17 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2023-Oct-16 Mon
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| 3.5
| 3.5
| ### |
2023-Oct-13 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Oct-12 Thu
| 0.024
| 0.024
| 0.023
| 0.024
| 505,159
| 11,871
| ###
| ###
| ### |
2023-Oct-11 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 55,029
| 1,320
| 62.7
| 62.7
| ### |
2023-Oct-10 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 730,844
| 17,540
| 62.7
| 62.7
| ### |
2023-Oct-09 Mon
| 0.024
| 0.025
| 0.024
| 0.024
| 4,606,341
| 112,855
| ###
| ###
| ### |
2023-Oct-06 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| 0.024
| 0.025
| 0.024
| 0.025
| 1,030,280
| 25,241
| 91.9
| 91.9
| ### |
2023-Oct-04 Wed
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| 0.024
| 0.024
| 0.021
| 0.023
| 2,525,542
| 56,824
| 12.0
| 12.0
| ### |
2023-Oct-02 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Sep-29 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| 68.1
| 68.1
| ### |
2023-Sep-27 Wed
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 68.1
| 68.1
| ### |
2023-Sep-26 Tue
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 12.7
| 12.7
| ### |
2023-Sep-25 Mon
| ###
| 0.021
| ###
| 0.021
| 774,350
| ###
| ###
| ###
| ### |
2023-Sep-22 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 180,581
| ###
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 1,874
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 2,847
| 59
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| 0.023
| 0.023
| 0.021
| 0.021
| 1,080,622
| 23,773
| 2.8
| 2.8
| ### |
2023-Sep-18 Mon
| 0.022
| 0.023
| 0.022
| 0.023
| 504,327
| 11,347
| ###
| ###
| ### |
2023-Sep-15 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Sep-14 Thu
| 0.022
| 0.023
| 0.021
| 0.021
| 389,172
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| 0.021
| 0.022
| 0.021
| 0.022
| 478,245
| 10,282
| 93.4
| 93.4
| ### |
|