Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DNMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 3.05 | 0.51 | 20.08% | 2.64 | 3.76 | 2.64 | 560,093 |
| Dec 19 2024 | 2.54 | -0.34 | -11.81% | 2.9374 | 2.96 | 2.45 | 198,770 |
| Dec 18 2024 | 2.88 | -0.88 | -23.40% | 3.77 | 3.93 | 2.83 | 203,440 |
| Dec 17 2024 | 3.76 | -0.18 | -4.57% | 3.85 | 4.0109 | 3.65 | 160,340 |
| Dec 16 2024 | 3.94 | -0.30 | -7.08% | 4.18 | 4.2599 | 3.9101 | 64,703 |
| Dec 13 2024 | 4.24 | -0.08 | -1.85% | 4.3115 | 4.39 | 4.10 | 44,110 |
| Dec 12 2024 | 4.32 | -0.23 | -5.05% | 4.43 | 4.43 | 4.11 | 43,075 |
| Dec 11 2024 | 4.55 | -0.12 | -2.57% | 4.68 | 4.75 | 4.28 | 67,144 |
| Dec 10 2024 | 4.67 | -0.47 | -9.14% | 4.99 | 5.01 | 4.63 | 37,404 |
| Dec 09 2024 | 5.14 | 0.26 | 5.33% | 4.7162 | 5.30 | 4.7162 | 50,659 |
| Dec 06 2024 | 4.88 | 0.04 | 0.83% | 5.1484 | 5.27 | 4.80 | 50,140 |
| Dec 05 2024 | 4.84 | -0.73 | -13.11% | 5.5797 | 5.5797 | 4.8009 | 50,891 |
| Dec 04 2024 | 5.57 | 0.38 | 7.32% | 5.12 | 5.58 | 5.05 | 32,708 |
| Dec 03 2024 | 5.19 | -0.38 | -6.82% | 5.57 | 5.57 | 5.075 | 46,757 |
| Dec 02 2024 | 5.57 | -0.93 | -14.31% | 6.59 | 6.59 | 5.2678 | 81,339 |
| Nov 29 2024 | 6.50 | 0.50 | 8.33% | 6.18 | 7.20 | 6.06 | 65,312 |
| Nov 27 2024 | 6.00 | 1.41 | 30.72% | 4.79 | 6.10 | 4.565 | 85,902 |
| Nov 26 2024 | 4.5899 | -0.15 | -3.17% | 4.73 | 4.85 | 4.51 | 34,014 |
| Nov 25 2024 | 4.74 | -0.46 | -8.85% | 5.1859 | 5.20 | 4.42 | 99,612 |
| Nov 22 2024 | 5.20 | 0.14 | 2.77% | 5.1662 | 5.7803 | 5.11 | 64,239 |
| Nov 21 2024 | 5.06 | -0.65 | -11.38% | 5.70 | 5.82 | 5.00 | 87,812 |
| Nov 20 2024 | 5.71 | -0.42 | -6.85% | 6.30 | 6.30 | 5.31 | 145,290 |
| Nov 19 2024 | 6.13 | -1.91 | -23.76% | 8.52 | 8.5201 | 6.10 | 249,468 |
| Nov 18 2024 | 8.04 | -0.60 | -6.94% | 8.03 | 8.50 | 7.58 | 95,113 |
| Nov 15 2024 | 8.64 | -0.17 | -1.93% | 7.66 | 9.60 | 7.66 | 190,278 |
| Nov 14 2024 | 8.81 | -1.68 | -16.02% | 10.37 | 10.66 | 7.50 | 147,449 |
| Nov 13 2024 | 10.49 | 0.49 | 4.86% | 7.00 | 18.36 | 7.00 | 367,724 |
| Nov 12 2024 | 10.004 | -0.16 | -1.61% | 10.096 | 10.164 | 10.00 | 22,483 |
| Nov 11 2024 | 10.168 | -1.43 | -12.34% | 11.68 | 11.684 | 10.00 | 53,569 |
| Nov 08 2024 | 11.60 | -1.12 | -8.81% | 12.156 | 12.196 | 11.40 | 34,408 |
| Nov 07 2024 | 12.72 | 0.68 | 5.61% | 13.212 | 13.40 | 12.456 | 17,057 |
| Nov 06 2024 | 12.044 | -1.96 | -13.97% | 13.176 | 13.176 | 11.84 | 33,276 |
| Nov 05 2024 | 14.00 | 1.38 | 10.90% | 12.80 | 14.00 | 12.456 | 16,736 |
| Nov 04 2024 | 12.624 | -0.70 | -5.23% | 13.20 | 13.32 | 11.96 | 27,398 |
| Nov 01 2024 | 13.32 | 0.24 | 1.83% | 12.80 | 13.496 | 12.80 | 17,942 |
| Oct 31 2024 | 13.08 | -0.12 | -0.94% | 13.824 | 14.144 | 12.86 | 12,805 |
| Oct 30 2024 | 13.204 | -1.24 | -8.56% | 14.36 | 14.848 | 13.044 | 23,505 |
| Oct 29 2024 | 14.44 | -1.12 | -7.20% | 15.20 | 15.344 | 14.032 | 15,493 |
| Oct 28 2024 | 15.56 | -0.21 | -1.32% | 15.472 | 15.608 | 14.796 | 30,153 |
| Oct 25 2024 | 15.768 | -0.05 | -0.33% | 16.00 | 16.12 | 15.54 | 6,846 |
| Oct 24 2024 | 15.82 | -0.26 | -1.59% | 17.096 | 18.00 | 15.368 | 15,186 |
| Oct 23 2024 | 16.076 | -0.38 | -2.31% | 16.188 | 17.184 | 15.604 | 8,023 |
| Oct 22 2024 | 16.456 | 0.19 | 1.18% | 16.08 | 16.956 | 15.76 | 8,214 |
| Oct 21 2024 | 16.264 | 0.26 | 1.65% | 16.392 | 16.952 | 16.00 | 8,557 |
| Oct 18 2024 | 16.00 | -0.53 | -3.19% | 15.96 | 17.868 | 15.96 | 15,516 |
| Oct 17 2024 | 16.528 | 0.17 | 1.03% | 16.36 | 16.528 | 15.6364 | 14,852 |
| Oct 16 2024 | 16.36 | 1.38 | 9.21% | 15.296 | 16.36 | 15.296 | 10,959 |
| Oct 15 2024 | 14.98 | -1.34 | -8.21% | 16.056 | 16.892 | 14.40 | 15,873 |
| Oct 14 2024 | 16.32 | -0.37 | -2.23% | 17.20 | 17.20 | 15.32 | 14,651 |
| Oct 11 2024 | 16.692 | 0.06 | 0.36% | 16.34 | 17.548 | 16.34 | 9,029 |
| Oct 10 2024 | 16.632 | -0.49 | -2.85% | 16.676 | 17.436 | 16.08 | 11,340 |
| Oct 09 2024 | 17.12 | -0.37 | -2.13% | 17.296 | 17.868 | 16.30 | 14,227 |
| Oct 08 2024 | 17.492 | -1.12 | -6.04% | 19.00 | 19.00 | 17.204 | 9,619 |
| Oct 07 2024 | 18.616 | -1.38 | -6.92% | 19.684 | 19.684 | 17.84 | 13,776 |
| Oct 04 2024 | 20.00 | 2.54 | 14.57% | 18.76 | 20.00 | 17.456 | 15,990 |
| Oct 03 2024 | 17.456 | -0.46 | -2.59% | 18.304 | 18.304 | 17.056 | 5,401 |
| Oct 02 2024 | 17.92 | 0.17 | 0.97% | 18.2963 | 18.392 | 17.20 | 8,822 |
| Oct 01 2024 | 17.748 | -0.42 | -2.31% | 19.672 | 20.00 | 17.396 | 21,085 |
| Sep 30 2024 | 18.168 | 1.03 | 6.02% | 16.80 | 19.86 | 16.556 | 40,865 |
| Sep 27 2024 | 17.136 | 1.76 | 11.48% | 15.68 | 17.136 | 15.404 | 27,986 |
| Sep 26 2024 | 15.372 | 0.37 | 2.48% | 15.00 | 15.512 | 14.818 | 12,576 |
| Sep 25 2024 | 15.00 | -0.10 | -0.66% | 15.10 | 16.532 | 15.00 | 17,365 |
| Sep 24 2024 | 15.10 | 0.30 | 2.03% | 15.20 | 15.78 | 14.84 | 20,195 |
| Sep 23 2024 | 14.80 | 1.80 | 13.85% | 14.484 | 15.312 | 14.48 | 18,804 |
