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

DE Grey Mining Ltd (OP: DGMLF )

0.8991 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.8987 0.9289 0.8987 0.8991 34,478 -0.06(-6.34%)
Sep 30, 2024 0.9600 0.9900 0.9511 0.9600 56,305 +0.01(+0.52%)
Sep 27, 2024 0.9500 0.9550 0.9453 0.9550 19,464 +0.03(+2.90%)
Sep 26, 2024 0.9591 0.9591 0.9111 0.9281 110,507 -0.02(-1.65%)
Sep 25, 2024 0.9529 0.9529 0.8734 0.9437 5,750 -0.01(-0.66%)
Sep 24, 2024 0.9200 0.9500 0.9000 0.9500 22,535 +0.04(+4.40%)
Sep 23, 2024 0.9000 0.9105 0.9000 0.9100 20,400 +0.01(+1.11%)
Sep 20, 2024 0.8715 0.9000 0.8715 0.9000 12,870 +0.02(+2.27%)
Sep 19, 2024 0.8800 0.8800 0.8600 0.8800 17,150 +0.05(+5.60%)
Sep 18, 2024 0.8600 0.8629 0.8065 0.8333 52,901 +0.00(+0.31%)
Sep 17, 2024 0.8591 0.8591 0.8307 0.8307 1,213 -0.03(-3.31%)
Sep 16, 2024 0.8002 0.8591 0.8002 0.8591 1,251 +0.04(+4.40%)
Sep 13, 2024 0.8229 0.8229 0.8229 0.8229 450 +0.06(+7.36%)
Sep 12, 2024 0.7665 0.8046 0.7665 0.7665 783 +0.08(+12.01%)
Sep 10, 2024 0.6843 0 -0.04(-5.61%)
Sep 09, 2024 0.7000 0.7250 0.7000 0.7250 51,800 +0.02(+2.94%)
Sep 06, 2024 0.7200 0.7410 0.7043 0.7043 11,500 -0.08(-10.04%)
Sep 05, 2024 0.7500 0.7829 0.7400 0.7829 22,230 +0.02(+2.05%)
Sep 04, 2024 0.7620 0.7800 0.7620 0.7672 1,698 -0.04(-5.28%)
Sep 03, 2024 0.8100 0.8182 0.8029 0.8100 57,449 +0.00(+0.27%)
Aug 30, 2024 0.8078 0.8078 0.8078 0.8078 10,000 -0.05(-6.02%)
Aug 29, 2024 0.8197 0.8595 0.8197 0.8595 500 +0.07(+8.43%)
Aug 28, 2024 0.8235 0.8235 0.7927 0.7927 70,145 -0.03(-3.74%)
Aug 26, 2024 0.8235 0 +0.03(+3.25%)
Aug 22, 2024 0.7976 0 -0.08(-9.51%)
Aug 21, 2024 0.8814 0.8814 0.8814 0.8814 150 +0.05(+6.51%)
Aug 20, 2024 0.8275 0.8275 0.8275 0.8275 4,464 -0.04(-5.07%)
Aug 19, 2024 0.8000 0.8717 0.8000 0.8717 750 +0.06(+7.23%)
Aug 16, 2024 0.8129 0.8129 0.8129 0.8129 2,000 -0.03(-3.59%)
Aug 15, 2024 0.8432 0.8432 0.8432 0.8432 59,000 +0.03(+4.03%)
Aug 14, 2024 0.8105 0.8105 0.8105 0.8105 1,100 -0.04(-4.69%)
Aug 13, 2024 0.8541 0.8541 0.7749 0.8504 52,500 +0.08(+10.44%)
Aug 12, 2024 0.7196 0.7990 0.7196 0.7700 35,139 -0.02(-2.37%)
Aug 09, 2024 0.7887 0.7887 0.7887 0.7887 4,000 +0.04(+5.87%)
Aug 08, 2024 0.7622 0.7622 0.7395 0.7450 83,000 -0.01(-1.60%)
Aug 07, 2024 0.7500 0.7571 0.7400 0.7571 15,401 -0.02(-2.31%)
Aug 05, 2024 0.7750 0 -0.03(-3.40%)
Aug 02, 2024 0.8023 0.8023 0.8023 0.8023 200 +0.00(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.