DCX.XA - DiscovEx Resources Limited
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 816,666 |
| 25 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 200,000 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,000,000 |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 40,000 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 142,857 |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,732,427 |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 33,333 |
| 02 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,113,242 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,680,000 |
| 24 Apr 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 115,000 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,000,000 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,297,522 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,000,000 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 488,550 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 541,770 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 376,610 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 142,857 |
| 21 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 20 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 17 Mar 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 200,000 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,967,212 |
| 13 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 32,699,518 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 320,000 |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 750,000 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
| 22 Feb 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,000 |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 140,292 |
| 13 Feb 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,000,000 |
| 10 Feb 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 6,875,000 |
| 09 Feb 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,966,250 |
| 08 Feb 2023 | 0.0035 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 21,206,482 |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
| 03 Feb 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 170,000 |
| 02 Feb 2023 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 3,903,229 |
| 01 Feb 2023 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | - |
| 31 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 900,000 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 428,572 |
| 25 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,221,482 |
| 19 Jan 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 5,721,482 |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 524,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.