Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
De Grey Mining Ltd (PK) (DGMLF)
De Grey Mining Ltd (PK) (DGMLF) Historical

DGMLF De Grey Mining Ltd (PK)

0.8328

-0.0152 (-1.79%)

Jul 15 2024 - Closed

Delayed by 15 minutes

DGMLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	0.8328	-0.0152	-1.79%	0.81	0.8328	0.81	1,200
Jul 12 2024	0.848	0.053	6.67%	0.82092	0.848	0.82092	70,416
Jul 11 2024	0.795	-0.0285	-3.46%	0.795	0.795	0.795	1,000
Jul 10 2024	0.8235	0.0039	0.48%	0.7955	0.8235	0.7955	4,000
Jul 09 2024	0.8196	-0.0004	-0.05%	0.75	0.8196	0.75	162,200
Jul 08 2024	0.82	-0.015	-1.80%	0.82	0.82	0.82	500
Jul 05 2024	0.835	0.035	4.37%	0.8351	0.8351	0.835	300
Jul 03 2024	0.80	0.025	3.23%	0.80	0.80	0.80	6,000
Jul 02 2024	0.775	-0.025	-3.13%	0.775	0.775	0.775	540
Jul 01 2024	0.80	0.0435	5.75%	0.80	0.80	0.80	250
Jun 28 2024	0.7565	0.0489	6.91%	0.75	0.7565	0.75	20,055
Jun 27 2024	0.7076	0.0333	4.94%	0.715	0.71814	0.70218	36,500
Jun 26 2024	0.6743	-0.0437	-6.09%	0.6743	0.6743	0.6743	3,780
Jun 25 2024	0.718	-0.027	-3.62%	0.718	0.718	0.718	2,000
Jun 24 2024	0.745	0.025	3.47%	0.745	0.745	0.745	250
Jun 21 2024	0.72	0.00296	0.41%	0.72	0.72	0.72	1,145
Jun 20 2024	0.71704	0.03704	5.45%	0.71704	0.71704	0.71704	430
Jun 18 2024	0.68	0.01	1.49%	0.68	0.6875	0.68	25,006
Jun 17 2024	0.67	-0.01	-1.47%	0.679598	0.679598	0.67	17,992
Jun 14 2024	0.68	-0.01	-1.45%	0.68	0.68	0.68	53,227
Jun 13 2024	0.69	0.00	0.00%	0.69	0.69	0.69	26,100
Jun 12 2024	0.69	-0.026	-3.63%	0.695	0.7033	0.68	14,108
Jun 11 2024	0.716	0.00	0.00%	0.716	0.716	0.716	0
Jun 10 2024	0.716	-0.0062	-0.86%	0.74498	0.74498	0.716	10,120
Jun 07 2024	0.7222	-0.0186	-2.51%	0.7042	0.7222	0.7042	5,700
Jun 06 2024	0.7408	0.00005	0.01%	0.7408	0.7408	0.7408	2,000
Jun 05 2024	0.74075	0.00	0.00%	0.74075	0.74075	0.74075	0
Jun 04 2024	0.74075	-0.00371	-0.50%	0.74075	0.74075	0.74075	600
Jun 03 2024	0.74446	0.00563	0.76%	0.74446	0.74446	0.74446	1,860
May 31 2024	0.73883	0.03253	4.61%	0.76	0.76	0.73883	40,099
May 30 2024	0.7063	-0.0437	-5.83%	0.7432	0.7432	0.7063	10,484
May 29 2024	0.75	-0.0214	-2.77%	0.7244	0.75	0.7244	3,100
May 28 2024	0.7714	0.0653	9.25%	0.7714	0.7714	0.74705	14,900
May 24 2024	0.7061	-0.0159	-2.20%	0.722	0.722	0.7061	113,428
May 23 2024	0.722	-0.0205	-2.76%	0.722	0.722	0.722	3,000
May 22 2024	0.7425	-0.0275	-3.57%	0.78	0.78	0.72	518,901
May 21 2024	0.77	-0.03	-3.75%	0.77	0.77	0.77	170,000
May 20 2024	0.80	0.012	1.52%	0.80	0.80	0.80	6,252
May 17 2024	0.788	0.0255	3.34%	0.7808	0.788	0.7625	214,100
May 16 2024	0.7625	-0.0195	-2.49%	0.77	0.77	0.76	186,205
May 15 2024	0.782	0.022	2.89%	0.77639	0.7877	0.77385	30,400
May 14 2024	0.76	-0.03	-3.80%	0.7286	0.805	0.7286	53,850
May 13 2024	0.79	-0.01	-1.25%	0.715	0.825	0.715	10,501
May 10 2024	0.80	0.00	0.00%	0.80	0.80	0.80	9,000
May 09 2024	0.80	0.02	2.56%	0.785	0.80	0.776	24,000
May 08 2024	0.78	-0.05	-6.02%	0.78	0.78	0.78	1,321
May 07 2024	0.83	0.0063	0.76%	0.83	0.83	0.83	20,000
May 06 2024	0.8237	0.00	0.00%	0.8237	0.8237	0.8237	0
May 03 2024	0.8237	0.0298	3.75%	0.8036	0.85	0.8036	2,000
May 02 2024	0.7939	-0.0211	-2.59%	0.815	0.815	0.7939	19,150
May 01 2024	0.815	-0.0082	-1.00%	0.824	0.824	0.815	3,841
Apr 30 2024	0.8232	-0.0486	-5.57%	0.8525	0.8525	0.8232	10,850
Apr 29 2024	0.8718	0.0222	2.61%	0.8324	0.8725	0.8324	2,750
Apr 26 2024	0.8496	-0.0154	-1.78%	0.84935	0.885	0.84935	9,769
Apr 25 2024	0.865	0.00	0.00%	0.865	0.865	0.865	0
Apr 24 2024	0.865	-0.0051	-0.59%	0.865	0.865	0.865	90,250
Apr 23 2024	0.8701	-0.0159	-1.79%	0.7901	0.8701	0.7901	23,000
Apr 22 2024	0.886	0.00	0.00%	0.886	0.886	0.886	0
Apr 19 2024	0.886	0.0405	4.79%	0.9004	0.9004	0.885	106,350
Apr 18 2024	0.8455	0.00	0.00%	0.8455	0.8455	0.8455	0
Apr 17 2024	0.8455	0.0105	1.26%	0.8455	0.870999	0.8455	85,000

De Grey Mining (PK)

Pine Technology Acquisit...

Stop Sleep Go (CE)

Goldrea Resources (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions