DE Grey Mining Ltd (OP: DGMLF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	1.130	1.130	1.130	1.130	1,000	+0.01(+0.89%)
Dec 24, 2024	1.139	1.139	1.120	1.120	1,280	+0.03(+2.75%)
Dec 23, 2024	1.090	1.090	1.090	1.090	2,300	-0.01(-0.91%)
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.