Dalaroo Metals Ltd (DAL) Price History

Daily open, high, low, close and volume for Dalaroo Metals Ltd (DAL) from 2025-10-16 to 2026-10-21, newest first.

Date	Open	High	Low	Close	Volume
2026-10-21	AUD 0.1250	AUD 0.1250	AUD 0.1200	AUD 0.1250	388,466
2026-10-20	AUD 0.1350	AUD 0.1350	AUD 0.1200	AUD 0.1250	1,379,883
2026-10-19	AUD 0.1250	AUD 0.1350	AUD 0.1150	AUD 0.1350	1,596,046
2026-10-16	AUD 0.1350	AUD 0.1400	AUD 0.1250	AUD 0.1250	858,027
2026-10-15	AUD 0.1200	AUD 0.1400	AUD 0.1200	AUD 0.1350	2,476,340
2026-10-14	AUD 0.1025	AUD 0.1100	AUD 0.1025	AUD 0.1100	1,807,791
2026-10-13	AUD 0.1200	AUD 0.1200	AUD 0.1000	AUD 0.1000	5,155,047
2026-10-12	AUD 0.1300	AUD 0.1450	AUD 0.1200	AUD 0.1200	8,236,493
2026-10-09	AUD 0.1250	AUD 0.1350	AUD 0.1200	AUD 0.1200	4,021,560
2026-10-08	AUD 0.1500	AUD 0.1700	AUD 0.1200	AUD 0.1250	13,941,075
2026-10-07	AUD 0.1000	AUD 0.1550	AUD 0.0940	AUD 0.1550	22,457,987
2026-10-02	AUD 0.0730	AUD 0.0770	AUD 0.0730	AUD 0.0750	48,384
2026-10-01	AUD 0.0710	AUD 0.0730	AUD 0.0660	AUD 0.0660	191,471
2026-09-30	AUD 0.0720	AUD 0.0720	AUD 0.0720	AUD 0.0720	32,289
2026-09-29	AUD 0.0700	AUD 0.0700	AUD 0.0700	AUD 0.0700	36,733
2026-09-28	AUD 0.0720	AUD 0.0720	AUD 0.0710	AUD 0.0710	35,733
2026-09-25	AUD 0.0730	AUD 0.0730	AUD 0.0720	AUD 0.0730	35,771
2026-09-24	AUD 0.0750	AUD 0.0750	AUD 0.0730	AUD 0.0730	48,354
2026-09-23	AUD 0.0770	AUD 0.0770	AUD 0.0750	AUD 0.0750	44,937
2026-09-22	AUD 0.0740	AUD 0.0750	AUD 0.0720	AUD 0.0720	126,363
2026-09-21	AUD 0.0730	AUD 0.0760	AUD 0.0700	AUD 0.0760	115,567
2026-09-18	AUD 0.0670	AUD 0.0680	AUD 0.0650	AUD 0.0650	29,790
2026-09-17	AUD 0.0690	AUD 0.0690	AUD 0.0650	AUD 0.0650	32,099
2026-09-16	AUD 0.0650	AUD 0.0670	AUD 0.0640	AUD 0.0640	34,282
2026-09-15	AUD 0.0690	AUD 0.0710	AUD 0.0680	AUD 0.0700	47,919
2026-09-14	AUD 0.0740	AUD 0.0740	AUD 0.0740	AUD 0.0740	3,284
2026-09-11	AUD 0.0730	AUD 0.0740	AUD 0.0730	AUD 0.0740	19,858
2026-09-10	AUD 0.0730	AUD 0.0740	AUD 0.0720	AUD 0.0730	42,291
2026-09-09	AUD 0.0730	AUD 0.0730	AUD 0.0730	AUD 0.0730	40,453
2026-09-08	AUD 0.0730	AUD 0.0760	AUD 0.0730	AUD 0.0760	41,069
2026-09-07	AUD 0.0750	AUD 0.0760	AUD 0.0730	AUD 0.0740	72,609
2026-09-04	AUD 0.0740	AUD 0.0740	AUD 0.0740	AUD 0.0740	2,406
2026-09-03	AUD 0.0730	AUD 0.0740	AUD 0.0710	AUD 0.0710	26,165
2026-09-02	AUD 0.0650	AUD 0.0690	AUD 0.0650	AUD 0.0650	16,014
2026-08-31	AUD 0.0690	AUD 0.0710	AUD 0.0680	AUD 0.0690	44,041
2026-08-28	AUD 0.0690	AUD 0.0690	AUD 0.0680	AUD 0.0690	38,348
2026-08-27	AUD 0.0670	AUD 0.0700	AUD 0.0650	AUD 0.0700	164,651
2026-08-26	AUD 0.0680	AUD 0.0710	AUD 0.0670	AUD 0.0690	116,669
2026-08-25	AUD 0.0730	AUD 0.0730	AUD 0.0700	AUD 0.0700	139,002
2026-08-24	AUD 0.0750	AUD 0.0760	AUD 0.0720	AUD 0.0750	66,536
2026-08-21	AUD 0.0760	AUD 0.0760	AUD 0.0700	AUD 0.0720	84,759
2026-08-19	AUD 0.0680	AUD 0.0690	AUD 0.0670	AUD 0.0680	99,066
2026-08-18	AUD 0.0740	AUD 0.0740	AUD 0.0720	AUD 0.0720	26,636
2026-08-17	AUD 0.0770	AUD 0.0770	AUD 0.0720	AUD 0.0720	33,899
2026-08-14	AUD 0.0720	AUD 0.0730	AUD 0.0720	AUD 0.0730	19,313
2026-08-12	AUD 0.0750	AUD 0.0750	AUD 0.0720	AUD 0.0720	84,201
2026-08-11	AUD 0.0700	AUD 0.0740	AUD 0.0700	AUD 0.0740	283,766
2026-08-10	AUD 0.0720	AUD 0.0730	AUD 0.0710	AUD 0.0730	41,673
2026-08-07	AUD 0.0690	AUD 0.0690	AUD 0.0690	AUD 0.0690	33,984
2026-08-06	AUD 0.0710	AUD 0.0710	AUD 0.0710	AUD 0.0710	16,446
2026-08-05	AUD 0.0700	AUD 0.0730	AUD 0.0700	AUD 0.0730	53,901
2026-08-04	AUD 0.0760	AUD 0.0770	AUD 0.0690	AUD 0.0690	168,881
2026-08-03	AUD 0.0690	AUD 0.0710	AUD 0.0680	AUD 0.0710	49,283
2026-07-27	AUD 0.0680	AUD 0.0690	AUD 0.0680	AUD 0.0690	1,262
2026-07-24	AUD 0.0630	AUD 0.0630	AUD 0.0630	AUD 0.0630	10,174
2026-07-23	AUD 0.0680	AUD 0.0680	AUD 0.0640	AUD 0.0640	30,389
2026-07-21	AUD 0.0700	AUD 0.0700	AUD 0.0650	AUD 0.0650	89,919
2026-07-20	AUD 0.0720	AUD 0.0720	AUD 0.0720	AUD 0.0720	4,989
2026-07-17	AUD 0.0730	AUD 0.0730	AUD 0.0720	AUD 0.0720	34,415
2026-07-14	AUD 0.0720	AUD 0.0770	AUD 0.0720	AUD 0.0740	85,784
2026-07-13	AUD 0.0760	AUD 0.0770	AUD 0.0760	AUD 0.0770	24,875
2026-07-10	AUD 0.0730	AUD 0.0730	AUD 0.0730	AUD 0.0730	101,033
2026-07-09	AUD 0.0730	AUD 0.0730	AUD 0.0720	AUD 0.0720	60,793
2026-07-08	AUD 0.0760	AUD 0.0760	AUD 0.0750	AUD 0.0760	36,516
2026-07-07	AUD 0.0790	AUD 0.0800	AUD 0.0780	AUD 0.0780	75,217
2026-07-06	AUD 0.0750	AUD 0.0790	AUD 0.0750	AUD 0.0790	157,515
2026-07-03	AUD 0.0730	AUD 0.0730	AUD 0.0730	AUD 0.0730	39,901
2026-07-02	AUD 0.0710	AUD 0.0710	AUD 0.0710	AUD 0.0710	57,738
2026-07-01	AUD 0.0720	AUD 0.0720	AUD 0.0710	AUD 0.0720	111,033
2026-06-30	AUD 0.0710	AUD 0.0720	AUD 0.0710	AUD 0.0720	36,056
2026-06-29	AUD 0.0720	AUD 0.0720	AUD 0.0720	AUD 0.0720	12,904
2026-06-26	AUD 0.0700	AUD 0.0740	AUD 0.0700	AUD 0.0740	90,145
2026-06-25	AUD 0.0710	AUD 0.0710	AUD 0.0710	AUD 0.0710	4,606
2026-06-24	AUD 0.0720	AUD 0.0720	AUD 0.0690	AUD 0.0720	57,241
2026-06-23	AUD 0.0730	AUD 0.0730	AUD 0.0730	AUD 0.0730	5,890
2026-06-22	AUD 0.0720	AUD 0.0730	AUD 0.0720	AUD 0.0730	32,499
2026-06-19	AUD 0.0730	AUD 0.0740	AUD 0.0730	AUD 0.0740	20,693
2026-06-18	AUD 0.0740	AUD 0.0760	AUD 0.0730	AUD 0.0760	111,333
2026-06-17	AUD 0.0720	AUD 0.0720	AUD 0.0720	AUD 0.0720	15,400
2026-06-16	AUD 0.0710	AUD 0.0710	AUD 0.0710	AUD 0.0710	9,077
2026-06-15	AUD 0.0740	AUD 0.0750	AUD 0.0710	AUD 0.0710	162,042
2026-06-11	AUD 0.0630	AUD 0.0630	AUD 0.0600	AUD 0.0630	91,574
2026-06-10	AUD 0.0630	AUD 0.0660	AUD 0.0620	AUD 0.0620	90,991
2026-06-09	AUD 0.0600	AUD 0.0630	AUD 0.0600	AUD 0.0630	16,500
2026-06-05	AUD 0.0650	AUD 0.0650	AUD 0.0650	AUD 0.0650	19,179
2026-06-04	AUD 0.0650	AUD 0.0650	AUD 0.0650	AUD 0.0650	177
2026-06-03	AUD 0.0610	AUD 0.0650	AUD 0.0610	AUD 0.0630	69,201
2026-06-02	AUD 0.0630	AUD 0.0630	AUD 0.0610	AUD 0.0630	38,381
2026-06-01	AUD 0.0650	AUD 0.0650	AUD 0.0600	AUD 0.0600	89,191
2026-05-28	AUD 0.0660	AUD 0.0660	AUD 0.0660	AUD 0.0660	174
2026-05-27	AUD 0.0660	AUD 0.0660	AUD 0.0660	AUD 0.0660	3,415
2026-05-26	AUD 0.0670	AUD 0.0670	AUD 0.0660	AUD 0.0660	151,441
2026-05-25	AUD 0.0670	AUD 0.0700	AUD 0.0670	AUD 0.0700	46,519
2026-05-21	AUD 0.0690	AUD 0.0690	AUD 0.0670	AUD 0.0670	102,465
2026-05-20	AUD 0.0710	AUD 0.0710	AUD 0.0690	AUD 0.0690	22,211
2026-05-19	AUD 0.0710	AUD 0.0740	AUD 0.0700	AUD 0.0730	64,420
2026-05-18	AUD 0.0750	AUD 0.0780	AUD 0.0700	AUD 0.0700	133,547
2026-05-15	AUD 0.0690	AUD 0.0690	AUD 0.0690	AUD 0.0690	18,557
2026-05-14	AUD 0.0710	AUD 0.0720	AUD 0.0700	AUD 0.0720	59,795
2026-05-13	AUD 0.0700	AUD 0.0720	AUD 0.0680	AUD 0.0700	26,281
2026-05-12	AUD 0.0750	AUD 0.0780	AUD 0.0730	AUD 0.0730	158,503
2026-05-11	AUD 0.0750	AUD 0.0750	AUD 0.0740	AUD 0.0740	49,168
2026-05-08	AUD 0.0770	AUD 0.0770	AUD 0.0750	AUD 0.0750	203,631
2026-05-07	AUD 0.0860	AUD 0.0870	AUD 0.0780	AUD 0.0780	139,300
2026-05-06	AUD 0.0800	AUD 0.0830	AUD 0.0800	AUD 0.0830	62,810
2026-05-05	AUD 0.0760	AUD 0.0820	AUD 0.0760	AUD 0.0790	179,008
2026-04-30	AUD 0.0820	AUD 0.0850	AUD 0.0800	AUD 0.0830	76,413
2026-04-29	AUD 0.0860	AUD 0.0870	AUD 0.0830	AUD 0.0840	234,779
2026-04-28	AUD 0.0830	AUD 0.0870	AUD 0.0820	AUD 0.0820	102,247
2026-04-27	AUD 0.0770	AUD 0.0870	AUD 0.0760	AUD 0.0840	800,330
2026-04-24	AUD 0.0670	AUD 0.0710	AUD 0.0660	AUD 0.0660	73,126
2026-04-23	AUD 0.0680	AUD 0.0700	AUD 0.0640	AUD 0.0680	204,852
2026-04-22	AUD 0.0680	AUD 0.0690	AUD 0.0680	AUD 0.0690	21,886
2026-04-21	AUD 0.0700	AUD 0.0700	AUD 0.0700	AUD 0.0700	7,164
2026-04-20	AUD 0.0700	AUD 0.0700	AUD 0.0690	AUD 0.0700	93,269
2026-04-17	AUD 0.0690	AUD 0.0690	AUD 0.0660	AUD 0.0690	49,227
2026-04-16	AUD 0.0700	AUD 0.0700	AUD 0.0690	AUD 0.0690	38,703
2026-04-15	AUD 0.0670	AUD 0.0690	AUD 0.0650	AUD 0.0690	291,091
2026-04-14	AUD 0.0580	AUD 0.0690	AUD 0.0580	AUD 0.0680	280,496
2026-04-13	AUD 0.0600	AUD 0.0600	AUD 0.0540	AUD 0.0550	332,475
2026-04-10	AUD 0.0530	AUD 0.0560	AUD 0.0520	AUD 0.0560	196,040
2026-04-09	AUD 0.0540	AUD 0.0540	AUD 0.0510	AUD 0.0510	16,279
2026-04-08	AUD 0.0510	AUD 0.0510	AUD 0.0510	AUD 0.0510	50,000
2026-04-07	AUD 0.0480	AUD 0.0480	AUD 0.0470	AUD 0.0470	125,286
2026-04-02	AUD 0.0500	AUD 0.0500	AUD 0.0480	AUD 0.0480	84,723
2026-04-01	AUD 0.0540	AUD 0.0540	AUD 0.0540	AUD 0.0540	21,813
2026-03-31	AUD 0.0470	AUD 0.0500	AUD 0.0470	AUD 0.0500	65,957
2026-03-27	AUD 0.0520	AUD 0.0520	AUD 0.0500	AUD 0.0500	53,566
2026-03-26	AUD 0.0560	AUD 0.0560	AUD 0.0510	AUD 0.0530	89,689
2026-03-25	AUD 0.0450	AUD 0.0500	AUD 0.0450	AUD 0.0500	12,403
2026-03-23	AUD 0.0510	AUD 0.0510	AUD 0.0450	AUD 0.0450	90,190
2026-03-20	AUD 0.0500	AUD 0.0500	AUD 0.0500	AUD 0.0500	49,098
2026-03-19	AUD 0.0530	AUD 0.0530	AUD 0.0480	AUD 0.0490	176,444
2026-03-17	AUD 0.0550	AUD 0.0580	AUD 0.0550	AUD 0.0580	108,313
2026-03-16	AUD 0.0520	AUD 0.0520	AUD 0.0520	AUD 0.0520	20,555
2026-03-13	AUD 0.0550	AUD 0.0550	AUD 0.0550	AUD 0.0550	10,000
2026-03-11	AUD 0.0570	AUD 0.0590	AUD 0.0550	AUD 0.0590	57,132
2026-03-09	AUD 0.0600	AUD 0.0600	AUD 0.0550	AUD 0.0550	47,291
2026-03-06	AUD 0.0630	AUD 0.0640	AUD 0.0590	AUD 0.0590	71,306
2026-03-05	AUD 0.0590	AUD 0.0640	AUD 0.0590	AUD 0.0630	136,593
2026-03-03	AUD 0.0640	AUD 0.0650	AUD 0.0590	AUD 0.0590	79,964
2026-03-02	AUD 0.0610	AUD 0.0640	AUD 0.0610	AUD 0.0640	29,001
2026-02-27	AUD 0.0680	AUD 0.0680	AUD 0.0680	AUD 0.0680	1,592
2026-02-26	AUD 0.0680	AUD 0.0690	AUD 0.0680	AUD 0.0690	8,498
2026-02-25	AUD 0.0675	AUD 0.0700	AUD 0.0630	AUD 0.0640	394,225
2026-02-23	AUD 0.0560	AUD 0.0560	AUD 0.0560	AUD 0.0560	5,000
2026-02-20	AUD 0.0540	AUD 0.0570	AUD 0.0530	AUD 0.0550	187,602
2026-02-19	AUD 0.0610	AUD 0.0610	AUD 0.0570	AUD 0.0570	255,467
2026-02-18	AUD 0.0640	AUD 0.0640	AUD 0.0640	AUD 0.0640	13,082
2026-02-17	AUD 0.0650	AUD 0.0670	AUD 0.0650	AUD 0.0650	42,074
2026-02-16	AUD 0.0670	AUD 0.0690	AUD 0.0670	AUD 0.0690	32,872
2026-02-13	AUD 0.0650	AUD 0.0670	AUD 0.0650	AUD 0.0660	164,565
2026-02-12	AUD 0.0710	AUD 0.0720	AUD 0.0700	AUD 0.0700	258,693
2026-02-11	AUD 0.0640	AUD 0.0700	AUD 0.0640	AUD 0.0700	401,370
2026-02-10	AUD 0.0610	AUD 0.0620	AUD 0.0600	AUD 0.0620	146,254
2026-02-09	AUD 0.0595	AUD 0.0630	AUD 0.0580	AUD 0.0630	338,472
2026-02-06	AUD 0.0620	AUD 0.0620	AUD 0.0580	AUD 0.0580	327,187
2026-02-05	AUD 0.0640	AUD 0.0670	AUD 0.0630	AUD 0.0630	359,076
2026-02-04	AUD 0.0680	AUD 0.0680	AUD 0.0600	AUD 0.0600	110,416
2026-02-03	AUD 0.0560	AUD 0.0590	AUD 0.0560	AUD 0.0590	173,001
2026-02-02	AUD 0.0610	AUD 0.0620	AUD 0.0560	AUD 0.0560	252,546
2026-01-30	AUD 0.0680	AUD 0.0680	AUD 0.0610	AUD 0.0620	347,146
2026-01-29	AUD 0.0710	AUD 0.0720	AUD 0.0660	AUD 0.0660	386,317
2026-01-28	AUD 0.0760	AUD 0.0760	AUD 0.0700	AUD 0.0710	267,225
2026-01-27	AUD 0.0780	AUD 0.0790	AUD 0.0710	AUD 0.0740	813,383
2026-01-23	AUD 0.0850	AUD 0.0890	AUD 0.0770	AUD 0.0780	2,312,756
2026-01-22	AUD 0.0850	AUD 0.0850	AUD 0.0700	AUD 0.0740	2,080,555
2026-01-21	AUD 0.0870	AUD 0.0900	AUD 0.0820	AUD 0.0860	1,166,162
2026-01-20	AUD 0.1000	AUD 0.1000	AUD 0.0830	AUD 0.0890	2,299,701
2026-01-19	AUD 0.0860	AUD 0.1000	AUD 0.0860	AUD 0.1000	7,710,677
2026-01-16	AUD 0.0710	AUD 0.0800	AUD 0.0660	AUD 0.0740	8,219,427
2026-01-13	AUD 0.0530	AUD 0.0550	AUD 0.0525	AUD 0.0530	99,822
2026-01-12	AUD 0.0470	AUD 0.0530	AUD 0.0470	AUD 0.0500	507,329
2026-01-09	AUD 0.0450	AUD 0.0460	AUD 0.0450	AUD 0.0460	90,333
2026-01-08	AUD 0.0460	AUD 0.0460	AUD 0.0460	AUD 0.0460	22,000
2026-01-07	AUD 0.0420	AUD 0.0460	AUD 0.0420	AUD 0.0460	68,635
2026-01-06	AUD 0.0410	AUD 0.0410	AUD 0.0370	AUD 0.0400	57,152
2026-01-05	AUD 0.0380	AUD 0.0420	AUD 0.0380	AUD 0.0420	107,660
2026-01-02	AUD 0.0390	AUD 0.0390	AUD 0.0390	AUD 0.0390	29,000
2025-12-30	AUD 0.0420	AUD 0.0420	AUD 0.0420	AUD 0.0420	3,500
2025-12-29	AUD 0.0390	AUD 0.0410	AUD 0.0390	AUD 0.0410	38,556
2025-12-22	AUD 0.0390	AUD 0.0390	AUD 0.0390	AUD 0.0390	51,816
2025-12-19	AUD 0.0470	AUD 0.0470	AUD 0.0470	AUD 0.0470	11,363
2025-12-16	AUD 0.0450	AUD 0.0450	AUD 0.0440	AUD 0.0440	104,122
2025-12-15	AUD 0.0480	AUD 0.0480	AUD 0.0480	AUD 0.0480	74,697
2025-12-11	AUD 0.0500	AUD 0.0500	AUD 0.0480	AUD 0.0480	0
2025-12-05	AUD 0.0530	AUD 0.0550	AUD 0.0530	AUD 0.0550	463,025
2025-12-04	AUD 0.0520	AUD 0.0550	AUD 0.0520	AUD 0.0530	191,124
2025-12-02	AUD 0.0440	AUD 0.0450	AUD 0.0400	AUD 0.0400	385,755
2025-12-01	AUD 0.0430	AUD 0.0430	AUD 0.0400	AUD 0.0400	195,946
2025-11-28	AUD 0.0420	AUD 0.0420	AUD 0.0420	AUD 0.0420	24,049
2025-11-27	AUD 0.0420	AUD 0.0420	AUD 0.0420	AUD 0.0420	6,600
2025-11-20	AUD 0.0400	AUD 0.0410	AUD 0.0380	AUD 0.0380	47,069
2025-11-19	AUD 0.0410	AUD 0.0410	AUD 0.0410	AUD 0.0410	2,802
2025-11-18	AUD 0.0420	AUD 0.0430	AUD 0.0420	AUD 0.0430	20,000
2025-11-17	AUD 0.0420	AUD 0.0420	AUD 0.0420	AUD 0.0420	42,260
2025-11-14	AUD 0.0420	AUD 0.0420	AUD 0.0410	AUD 0.0410	46,982
2025-11-13	AUD 0.0410	AUD 0.0430	AUD 0.0410	AUD 0.0430	68,000
2025-11-10	AUD 0.0390	AUD 0.0390	AUD 0.0390	AUD 0.0390	117,682
2025-11-06	AUD 0.0390	AUD 0.0410	AUD 0.0390	AUD 0.0410	61,466
2025-11-05	AUD 0.0460	AUD 0.0460	AUD 0.0430	AUD 0.0430	239,825
2025-11-04	AUD 0.0460	AUD 0.0460	AUD 0.0460	AUD 0.0460	69,963
2025-10-31	AUD 0.0470	AUD 0.0470	AUD 0.0470	AUD 0.0470	68,904
2025-10-29	AUD 0.0490	AUD 0.0500	AUD 0.0490	AUD 0.0500	101,621
2025-10-28	AUD 0.0480	AUD 0.0480	AUD 0.0460	AUD 0.0460	31,228
2025-10-27	AUD 0.0530	AUD 0.0530	AUD 0.0470	AUD 0.0490	181,119
2025-10-24	AUD 0.0510	AUD 0.0510	AUD 0.0510	AUD 0.0510	14,021
2025-10-23	AUD 0.0510	AUD 0.0510	AUD 0.0510	AUD 0.0510	24,344
2025-10-22	AUD 0.0570	AUD 0.0570	AUD 0.0530	AUD 0.0530	46,644
2025-10-21	AUD 0.0560	AUD 0.0560	AUD 0.0530	AUD 0.0550	147,993
2025-10-20	AUD 0.0560	AUD 0.0580	AUD 0.0560	AUD 0.0560	134,428
2025-10-17	AUD 0.0600	AUD 0.0600	AUD 0.0590	AUD 0.0590	88,081
2025-10-16	AUD 0.0650	AUD 0.0650	AUD 0.0610	AUD 0.0620	177,328