Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DE Grey Mining Ltd (OP: DGMLF )

1.100 -0.050 (-4.35%)
Streaming Delayed Price Updated: 12:18 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.077 1.170 1.077 1.100 7,900 -0.05(-4.35%)
Dec 19, 2024 1.140 1.150 1.090 1.150 96,100 -0.02(-1.71%)
Dec 18, 2024 1.180 1.188 1.130 1.170 70,900 -0.01(-0.85%)
Dec 17, 2024 1.160 1.180 1.160 1.180 4,700 +0.02(+1.72%)
Dec 16, 2024 1.165 1.198 1.160 1.160 4,750 -0.03(-2.47%)
Dec 13, 2024 1.180 1.198 1.180 1.189 9,200 -0.01(-0.47%)
Dec 12, 2024 1.195 1.195 1.180 1.195 9,278 -0.03(-2.85%)
Dec 11, 2024 1.230 1.230 1.230 1.230 1,500 +0.00(+0.00%)
Dec 10, 2024 1.230 1.250 1.230 1.230 40,100 -0.01(-0.81%)
Dec 09, 2024 1.200 1.261 1.190 1.240 106,934 +0.05(+4.20%)
Dec 06, 2024 1.190 1.190 1.190 1.190 2,560 +0.00(+0.00%)
Dec 05, 2024 1.220 1.220 1.160 1.190 82,313 +0.00(+0.00%)
Dec 04, 2024 1.080 1.215 1.080 1.190 65,340 -0.04(-3.25%)
Dec 03, 2024 1.230 1.350 1.200 1.230 164,400 -0.02(-1.60%)
Dec 02, 2024 1.240 1.260 1.190 1.250 488,714 +0.28(+28.38%)
Nov 27, 2024 0.9737 0 -0.02(-1.66%)
Nov 26, 2024 0.9901 0.9901 0.9901 0.9901 600 +0.01(+1.03%)
Nov 25, 2024 0.9841 1.020 0.9800 0.9800 24,400 +0.01(+1.12%)
Nov 22, 2024 0.9691 0.9800 0.9691 0.9691 5,100 -0.03(-3.09%)
Nov 21, 2024 0.9685 1.000 0.9685 1.000 54,700 +0.05(+5.53%)
Nov 20, 2024 0.9501 0.9501 0.9476 0.9476 2,420 -0.02(-2.06%)
Nov 19, 2024 0.9550 0.9675 0.9550 0.9675 16,310 +0.02(+2.09%)
Nov 18, 2024 0.9472 0.9477 0.9081 0.9477 17,778 +0.04(+4.30%)
Nov 15, 2024 0.8997 0.9196 0.8997 0.9086 35,200 -0.00(-0.50%)
Nov 14, 2024 0.9132 0.9132 0.9132 0.9132 10,000 +0.02(+2.61%)
Nov 12, 2024 0.8900 1 +0.01(+1.14%)
Nov 11, 2024 0.8789 0.8996 0.8789 0.8800 4,375 -0.03(-3.13%)
Nov 08, 2024 0.9084 0.9084 0.9084 0.9084 1,500 -0.01(-0.98%)
Nov 07, 2024 0.9290 0.9290 0.9174 0.9174 630 +0.01(+0.92%)
Nov 06, 2024 0.9004 0.9371 0.9004 0.9090 374,641 -0.03(-3.66%)
Nov 05, 2024 0.9300 0.9435 0.9249 0.9435 5,660 -0.01(-1.30%)
Nov 04, 2024 0.9750 0.9750 0.9559 0.9559 21,700 -0.01(-1.10%)
Nov 01, 2024 0.9665 0.9665 0.9665 0.9665 300 -0.00(-0.48%)
Oct 31, 2024 0.9598 0.9749 0.9597 0.9712 74,250 -0.01(-0.60%)
Oct 30, 2024 0.9650 0.9800 0.9650 0.9771 75,500 +0.05(+5.00%)
Oct 29, 2024 0.9428 0.9428 0.9306 0.9306 17,499 -0.03(-3.56%)
Oct 28, 2024 0.9500 0.9650 0.9500 0.9650 1,200 +0.01(+0.52%)
Oct 25, 2024 0.9419 0.9600 0.9419 0.9600 35,525 +0.02(+2.15%)
Oct 24, 2024 0.9398 0.9538 0.9398 0.9398 1,300 +0.01(+1.36%)
Oct 23, 2024 0.9336 0.9337 0.9272 0.9272 5,500 -0.03(-2.91%)
Oct 22, 2024 0.9202 0.9550 0.9202 0.9550 16,395 +0.01(+1.38%)
Oct 21, 2024 0.9500 0.9500 0.9400 0.9420 34,800 +0.00(+0.21%)
Oct 18, 2024 0.9091 0.9400 0.9091 0.9400 37,332 +0.03(+3.40%)
Oct 17, 2024 0.9079 0.9091 0.9079 0.9091 800 -0.01(-1.22%)
Oct 16, 2024 0.9203 0.9203 0.9203 0.9203 568 -0.03(-2.90%)
Oct 15, 2024 0.9400 0.9478 0.9400 0.9478 5,700 +0.00(+0.06%)
Oct 14, 2024 0.9400 0.9600 0.9228 0.9472 8,950 +0.01(+0.77%)
Oct 11, 2024 0.9500 0.9500 0.9400 0.9400 24,000 +0.05(+5.48%)
Oct 10, 2024 0.8912 0.8912 0.8912 0.8912 2,100 -0.01(-1.49%)
Oct 09, 2024 0.9047 0.9047 0.9047 0.9047 4,900 +0.00(+0.00%)
Oct 08, 2024 0.9159 0.9159 0.9047 0.9047 7,100 -0.03(-3.14%)
Oct 07, 2024 0.9400 0.9400 0.9340 0.9340 12,800 +0.01(+1.55%)
Oct 04, 2024 0.9197 0.9197 0.9197 0.9197 3,000 -0.01(-1.00%)
Oct 03, 2024 0.9300 0.9300 0.9100 0.9290 207,850 +0.03(+3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.