Skip to main content

DE Grey Mining Ltd (OP: DGMLF )

1.320 +0.050 (+3.94%)
Streaming Delayed Price Updated: 1:09 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.300 1.350 1.300 1.320 6,650 +0.05(+3.94%)
Feb 13, 2025 1.300 1.350 1.270 1.270 17,060 -0.02(-1.93%)
Feb 12, 2025 1.300 1.330 1.280 1.295 4,700 -0.01(-0.38%)
Feb 11, 2025 1.320 1.350 1.300 1.300 10,000 +0.02(+1.39%)
Feb 10, 2025 1.330 1.330 1.282 1.282 4,495 -0.00(-0.22%)
Feb 07, 2025 1.285 1.285 1.285 1.285 2,065 +0.00(+0.39%)
Feb 06, 2025 1.310 1.310 1.240 1.280 1,420,300 -0.01(-0.78%)
Feb 05, 2025 1.310 1.310 1.220 1.290 75,950 -0.02(-1.53%)
Feb 04, 2025 1.270 1.310 1.240 1.310 7,500 +0.08(+6.50%)
Feb 03, 2025 1.260 1.260 1.230 1.230 5,950 +0.01(+0.82%)
Jan 31, 2025 1.170 1.240 1.170 1.220 66,840 -0.02(-1.21%)
Jan 30, 2025 1.140 1.235 1.140 1.235 4,050 +0.04(+2.92%)
Jan 29, 2025 1.190 1.200 1.190 1.200 2,300 +0.02(+1.69%)
Jan 28, 2025 1.205 1.210 1.180 1.180 2,400 -0.02(-1.67%)
Jan 27, 2025 1.260 1.260 1.180 1.200 98,300 -0.04(-3.23%)
Jan 24, 2025 1.230 1.240 1.230 1.240 28,400 +0.01(+0.81%)
Jan 23, 2025 1.230 1.230 1.230 1.230 3,150 -0.02(-1.60%)
Jan 22, 2025 1.250 1.250 1.250 1.250 11,400 +0.00(+0.40%)
Jan 21, 2025 1.245 1.260 1.220 1.245 23,728 +0.01(+0.40%)
Jan 17, 2025 1.240 1.240 1.238 1.240 15,500 +0.00(+0.40%)
Jan 16, 2025 1.250 1.250 1.220 1.235 37,125 -0.01(-1.20%)
Jan 15, 2025 1.230 1.260 1.230 1.250 137,863 +0.03(+2.46%)
Jan 14, 2025 1.200 1.220 1.170 1.220 145,395 +0.05(+4.27%)
Jan 13, 2025 1.110 1.190 1.110 1.170 5,200 -0.02(-1.89%)
Jan 10, 2025 1.150 1.200 1.150 1.192 24,798 +0.07(+6.47%)
Jan 08, 2025 1.160 1.160 1.120 1.120 14,000 -0.04(-3.45%)
Jan 06, 2025 1.160 0 +0.00(+0.00%)
Jan 03, 2025 1.100 1.175 1.100 1.160 10,100 +0.06(+5.45%)
Jan 02, 2025 1.110 1.115 1.100 1.100 9,745 -0.01(-1.19%)
Dec 31, 2024 1.113 0 +0.01(+1.20%)
Dec 30, 2024 1.140 1.140 1.099 1.100 13,916 +0.02(+1.85%)
Dec 27, 2024 1.040 1.129 1.040 1.080 4,100 -0.05(-4.42%)
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%)
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.