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

DE Grey Mining Ltd (OP: DGMLF )

0.7388 +0.0325 (+4.60%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
May 31, 2024 0.7600 0.7600 0.7388 0.7388 40,099 +0.03(+4.60%)
May 30, 2024 0.7432 0.7432 0.7063 0.7063 10,484 -0.04(-5.83%)
May 29, 2024 0.7244 0.7500 0.7244 0.7500 3,100 -0.02(-2.77%)
May 28, 2024 0.7471 0.7714 0.7471 0.7714 14,900 +0.07(+9.25%)
May 24, 2024 0.7220 0.7220 0.7061 0.7061 113,428 -0.02(-2.20%)
May 23, 2024 0.7220 0.7220 0.7220 0.7220 3,000 -0.02(-2.76%)
May 22, 2024 0.7800 0.7800 0.7200 0.7425 518,901 -0.03(-3.57%)
May 21, 2024 0.7700 0.7700 0.7700 0.7700 170,000 -0.03(-3.75%)
May 20, 2024 0.8000 0.8000 0.8000 0.8000 6,252 +0.01(+1.52%)
May 17, 2024 0.7808 0.7880 0.7625 0.7880 214,100 +0.03(+3.34%)
May 16, 2024 0.7700 0.7700 0.7600 0.7625 186,205 -0.02(-2.49%)
May 15, 2024 0.7764 0.7877 0.7739 0.7820 30,400 +0.02(+2.89%)
May 14, 2024 0.7286 0.8050 0.7286 0.7600 53,850 -0.03(-3.80%)
May 13, 2024 0.7150 0.8250 0.7150 0.7900 10,501 -0.01(-1.25%)
May 10, 2024 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
May 09, 2024 0.7850 0.8000 0.7760 0.8000 24,000 +0.02(+2.56%)
May 08, 2024 0.7800 0.7800 0.7800 0.7800 1,321 -0.05(-6.02%)
May 07, 2024 0.8300 0.8300 0.8300 0.8300 20,000 +0.01(+0.76%)
May 03, 2024 0.8237 0 +0.03(+3.75%)
May 02, 2024 0.8150 0.8150 0.7939 0.7939 19,150 -0.02(-2.59%)
May 01, 2024 0.8240 0.8240 0.8150 0.8150 3,841 -0.01(-1.00%)
Apr 30, 2024 0.8525 0.8525 0.8232 0.8232 10,850 -0.05(-5.57%)
Apr 29, 2024 0.8324 0.8725 0.8324 0.8718 2,750 +0.02(+2.61%)
Apr 26, 2024 0.8494 0.8850 0.8494 0.8496 9,769 -0.02(-1.78%)
Apr 24, 2024 0.8650 0 -0.01(-0.59%)
Apr 23, 2024 0.7901 0.8701 0.7901 0.8701 23,000 -0.02(-1.79%)
Apr 19, 2024 0.8860 50,000 +0.04(+4.79%)
Apr 17, 2024 0.8455 0 +0.01(+1.26%)
Apr 16, 2024 0.8400 0.8550 0.8350 0.8350 9,457 -0.04(-5.04%)
Apr 15, 2024 0.8600 0.8820 0.8600 0.8793 3,300 -0.03(-3.37%)
Apr 12, 2024 0.8860 0.9100 0.8860 0.9100 20,900 +0.04(+4.24%)
Apr 11, 2024 0.8646 0.8846 0.8646 0.8730 21,006 -0.01(-0.80%)
Apr 10, 2024 0.8350 0.8800 0.8350 0.8800 11,100 +0.01(+1.15%)
Apr 09, 2024 0.8900 0.9000 0.8700 0.8700 23,350 -0.02(-2.25%)
Apr 08, 2024 0.8572 0.8900 0.8572 0.8900 50,001 +0.05(+5.93%)
Apr 05, 2024 0.8558 0.8558 0.8402 0.8402 7,000 -0.03(-2.91%)
Apr 04, 2024 0.8600 0.8700 0.8600 0.8654 17,250 +0.06(+7.66%)
Apr 03, 2024 0.8743 0.8743 0.8038 0.8038 8,200 -0.09(-9.69%)
Apr 02, 2024 0.8900 0.8900 0.8900 0.8900 150 +0.07(+8.47%)
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.