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

DE Grey Mining Ltd (OP: DGMLF )

0.9737 -0.0164 (-1.66%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.9741 0.9746 0.9573 0.9737 2,918 -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%)
Oct 01, 2024 0.8991 5 -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%)
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.