End of day Prices (full format), 150 Days for (MAN) MANDRAKE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 456,172
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 833,742
| 0
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 338,270
| 0
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 468,126
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,058,424
| 0
| 7.0
| 7.0
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 10,250
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 527,655
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 296,356
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 1,097,520
| 0
| 8.4
| 8.4
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 0.0385
| 0.0385
| 441,025
| 8,489
| 23.8
| 23.8
| 0.0 |
2024-Mar-14 Thu
| 0.041
| 0.041
| ###
| 0.0385
|
|
| 6.5
| 6.5
| 0.0 |
2024-Mar-13 Wed
| ###
| 0.042
| ###
| ###
| 6,196,772
| ###
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 401,480
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 1,190,952
| 0
| 20.4
| 20.4
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 404,755
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 221,680
| 0
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2024-Feb-27 Tue
| ###
| 0.041
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 1,825,227
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 813,082
| 0
| 8.3
| 8.3
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 793,323
| 0
| 20.4
| 20.4
| 0.0 |
2024-Feb-20 Tue
| 0.0385
| ###
| 0.0385
| ###
| 364,844
| 7,023
| 80.1
| 80.1
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,006,449
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 197,189
| 0
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 530,045
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 750,788
| 0
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-Feb-09 Fri
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 0.041
| ###
| 0.041
|
|
| 83.3
| 83.3
| 0.0 |
2024-Feb-07 Wed
| 0.041
| 0.042
| ###
| 0.041
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| 0.0385
| ###
| 0.0385
| ###
| 106,941
| 2,058
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 316,674
| 0
| 15.8
| 15.8
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 28,050
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.041
| 0.041
| ###
| ###
| 111,946
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.041
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 0.042
| ###
| 0.041
|
|
| 93.4
| 93.4
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 95,249
| 0
| 7.3
| 7.3
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,749,871
| 0
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 0.044
| ###
| ###
| 5,507,571
| ###
| 21.9
| 21.9
| 0.0 |
2024-Jan-22 Mon
| 0.053
| 0.053
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2024-Jan-18 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2024-Jan-17 Wed
| 0.041
| 0.047
| 0.041
| 0.045
| 4,705,858
| 207,057
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 443,420
| 0
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 2,026,276
| 0
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 308,082
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2024-Jan-05 Fri
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| 8.7
| 8.7
| 0.0 |
2024-Jan-02 Tue
| 0.043
| 0.043
| 0.042
| 0.042
| 475,173
| ###
| 15.4
| 15.4
| ### |
2023-Dec-29 Fri
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.043
| 0.046
| 0.042
| 0.046
| 482,646
| ###
| 95.1
| 95.1
| ### |
2023-Dec-27 Wed
| 0.044
| 0.044
| 0.043
| 0.043
| 443,655
| ###
| 14.3
| 14.3
| ### |
2023-Dec-22 Fri
| 0.046
| 0.048
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 0.044
| 0.045
| 0.043
| 0.045
|
|
| 83.8
| 83.8
| ### |
2023-Dec-20 Wed
| 0.043
| 0.046
| 0.042
| 0.045
|
|
| 88.5
| 88.5
| ### |
2023-Dec-19 Tue
| 0.042
| 0.043
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.043
| ###
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| 0.042
| 0.044
| 0.042
| 0.044
| 672,546
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| 16.5
| 16.5
| ### |
2023-Dec-13 Wed
| 0.042
| 0.044
| 0.041
| 0.043
| 1,330,389
| 56,541
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 0.042
| ###
| 0.042
| 910,445
| ###
| 94.4
| 94.4
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 0.041
| 0.041
| ###
| ###
| 136,559
| ###
| 8.3
| 8.3
| 0.0 |
2023-Dec-07 Thu
| 0.041
| 0.041
| 0.0385
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 250,180
| 0
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2023-Dec-04 Mon
| ###
| 0.043
| ###
| 0.041
| 1,953,071
| ###
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.041
| 0.043
| ###
| ###
| 4,315,889
| ###
| 7.8
| 7.8
| 0.0 |
2023-Nov-29 Wed
| 0.042
| 0.042
| ###
| ###
| 764,585
| 16,056
| 6.3
| 6.3
| 0.0 |
2023-Nov-28 Tue
| 0.041
| 0.042
| ###
| 0.042
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| 0.042
| 0.042
| 0.041
| 0.041
| 1,354,553
| ###
| 23.6
| 23.6
| 0.0 |
2023-Nov-24 Fri
| 0.043
| 0.043
| 0.042
| 0.043
| 566,741
| 24,086
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| ###
| 0.045
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 624,180
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 296,326
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 212,180
| 0
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 894,421
| 0
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 337,684
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 613,586
| 0
| 86.0
| 86.0
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 726,679
| 0
| 13.6
| 13.6
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 408,480
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 529,983
| 0
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 174,572
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 388,450
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 886,285
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 487,075
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 1,190,678
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 2,280,744
| 0
| 7.3
| 7.3
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 236,826
| 0
| 14.6
| 14.6
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2023-Oct-09 Mon
| ###
| 0.041
| ###
| ###
| 1,548,376
| 31,741
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.041
| 0.042
| ###
| 0.042
| 411,971
| 8,651
| 88.2
| 88.2
| ### |
2023-Oct-05 Thu
| 0.045
| 0.045
| 0.042
| 0.042
|
|
| 5.6
| 5.6
| ### |
2023-Oct-04 Wed
| ###
| 0.044
| ###
| 0.044
|
|
| 98.5
| 98.5
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 144,846
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 188,147
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 0.0385
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 140,551
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 796,541
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 88,124
| 0
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 528,357
| 0
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 199,220
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|