ASX · DKM · stock
Duketon Mining Limited (DKM) stock price history
Every ASX trading session of Duketon Mining Limited from Aug 4, 2014 to Sep 28, 2026: 3,079 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DKM adjusted close, 2014 to 2026
- A$0.5550
- All time high, 2022
- A$0.2200
- 52 week high, A$0.0950 low
- 3,079
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
DKM key facts
- Duketon Mining Limited (DKM) closed at A$0.1050 on Sep 28, 2026 on ASX.
- DKM's all time high close is A$0.5550, set on Mar 17, 2022; its all time low close is A$0.0700 on Jan 27, 2016.
- DKM's 52 week range is A$0.0950 to A$0.2200.
- DKM returned -40.0% over the year to Sep 28, 2026 and -73.8% over five years.
- Over ten years DKM returned -59%, -8.5% a year compounded.
- DKM's deepest drawdown was -85.6% from Mar 17, 2022 to Apr 7, 2025.
- DataCedar holds 3,079 daily sessions of DKM history from Aug 4, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DKM price chart, 2014 to 2026
DKM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -12.5% |
| 6 months | -22.2% |
| Year to date | -22.2% |
| 1 year | -40.0% |
| 3 years | -65.6% |
| 5 years | -73.8% |
| 10 years | -58.8% |
| Since Aug 4, 2014 | -61.1% |
| Compound annual growth, 12.2 years | -7.5% |
DKM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5550 on Mar 17, 2022
- All time low close
- A$0.0700 on Jan 27, 2016
- 52 week high
- A$0.2200 on Oct 13, 2025
- 52 week low
- A$0.0950 on Jul 29, 2026
- Deepest drawdown
- -85.6% from Mar 17, 2022 to Apr 7, 2025, not yet recovered
- Best single session
- +192.9% on Nov 23, 2014
- Worst single session
- -26.2% on Aug 20, 2015
- Volatility, 1 year annualised
- 82.9%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2016, +88%
- Worst calendar year
- 2015, -66%
DKM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 4, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1350 | A$0.1800 | A$0.0950 | A$0.1050 | -22.2% | 8.3M | 188 |
| 2025 | A$0.1000 | A$0.2200 | A$0.0790 | A$0.1350 | +35.0% | 18.4M | 253 |
| 2024 | A$0.1950 | A$0.1950 | A$0.0950 | A$0.1000 | -48.7% | 6.1M | 254 |
| 2023 | A$0.4100 | A$0.4300 | A$0.1750 | A$0.1950 | -52.4% | 8.6M | 252 |
| 2022 | A$0.3700 | A$0.5900 | A$0.2300 | A$0.4100 | +10.8% | 21.4M | 251 |
| 2021 | A$0.2800 | A$0.4900 | A$0.2650 | A$0.3700 | +32.1% | 80M | 254 |
| 2020 | A$0.1650 | A$0.3350 | A$0.1000 | A$0.2800 | +80.6% | 64.2M | 255 |
| 2019 | A$0.1250 | A$0.2450 | A$0.0950 | A$0.1550 | +19.2% | 24.5M | 253 |
| 2018 | A$0.2400 | A$0.3000 | A$0.1200 | A$0.1300 | -48.0% | 21.6M | 253 |
| 2017 | A$0.1650 | A$0.2650 | A$0.1000 | A$0.2500 | +51.5% | 37.7M | 252 |
| 2016 | A$0.0880 | A$0.3000 | A$0.0700 | A$0.1650 | +87.5% | 39.7M | 253 |
| 2015 | A$0.2600 | A$0.3200 | A$0.0850 | A$0.0880 | -66.2% | 32M | 255 |
| 2014 | A$0.2400 | A$0.4600 | A$0.1250 | A$0.2600 | n/a | 55.2M | 106 |
DKM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1050 | 0.0% |
| August 2026 | A$0.1050 | +10.5% |
| July 2026 | A$0.0950 | -9.5% |
| June 2026 | A$0.1050 | -12.5% |
| May 2026 | A$0.1200 | -17.2% |
| April 2026 | A$0.1450 | 0.0% |
| March 2026 | A$0.1450 | +7.4% |
| February 2026 | A$0.1350 | -10.0% |
| January 2026 | A$0.1500 | +11.1% |
| December 2025 | A$0.1350 | -6.9% |
| November 2025 | A$0.1450 | -14.7% |
| October 2025 | A$0.1700 | 0.0% |
About the DKM data
Daily bars. 3,079 sessions from Aug 4, 2014 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DKM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DKM share price history
