Australia markets close in 22 minutes

De Grey Mining Limited (DGMLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.68000.0000 (0.00%)
At close: 09:29AM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.71800.71800.71800.71800.71802,000
24 June 20240.74500.74500.74500.74500.7450300
21 June 20240.72000.72000.72000.72000.72001,100
20 June 20240.71700.71700.71700.71700.7170400
18 June 20240.68000.68800.68000.68000.680025,000
17 June 20240.68000.68000.67000.67000.670018,000
14 June 20240.69000.69000.69000.69000.690053,200
13 June 20240.69000.69000.69000.69000.690026,100
12 June 20240.69500.70300.68000.69000.690014,100
11 June 20240.71600.71600.71600.71600.71601,100
10 June 20240.74500.74500.71600.71600.716010,100
07 June 20240.70400.72200.70400.72200.72205,700
06 June 20240.74100.74100.74100.74100.74102,000
05 June 20240.74100.74100.74100.74100.7410-
04 June 20240.74100.74100.74100.74100.7410600
03 June 20240.74400.74400.74400.74400.74401,900
31 May 20240.76000.76000.73900.73900.739040,100
30 May 20240.74300.74300.70600.70600.706010,500
29 May 20240.72400.75000.72400.75000.75003,100
28 May 20240.77100.77100.74700.77100.771014,900
24 May 20240.72200.72200.70600.70600.7060113,400
23 May 20240.72200.72200.72200.72200.72203,000
22 May 20240.78000.78000.72000.74300.7430518,900
21 May 20240.77000.77000.77000.77000.7700170,000
20 May 20240.80000.80000.80000.80000.80006,300
17 May 20240.78100.78800.76300.78800.7880214,100
16 May 20240.77000.77000.76000.76300.7630186,200
15 May 20240.77600.78800.77400.78200.782030,400
14 May 20240.72900.80500.72900.76000.760053,900
13 May 20240.71500.82500.71500.79000.790010,500
10 May 20240.80000.80000.80000.80000.80009,000
09 May 20240.78500.80000.77600.80000.800024,000
08 May 20240.78000.78000.78000.78000.78001,300
07 May 20240.83000.83000.83000.83000.830020,000
06 May 20240.82400.82400.82400.82400.8240-
03 May 20240.80400.85000.80400.82400.82402,000
02 May 20240.81500.81500.79400.79400.794019,200
01 May 20240.82400.82400.81500.81500.81503,800
30 Apr 20240.85300.85300.82300.82300.823010,900
29 Apr 20240.83200.87300.83200.87200.87202,800
26 Apr 20240.84900.88500.84900.85000.85009,800
25 Apr 20240.86500.86500.86500.86500.8650-
24 Apr 20240.86500.86500.86500.86500.865090,300
23 Apr 20240.79000.87000.79000.87000.870023,000
22 Apr 20240.88600.88600.88600.88600.886050,000
19 Apr 20240.90000.90000.88500.88600.8860106,400
18 Apr 20240.84600.84600.84600.84600.8460-
17 Apr 20240.84600.87100.84600.84600.846085,000
16 Apr 20240.84000.85500.83500.83500.83509,500
15 Apr 20240.86000.88200.86000.87900.87903,300
12 Apr 20240.90000.91000.88600.91000.910020,900
11 Apr 20240.86500.88500.86500.87300.873021,000
10 Apr 20240.83500.88000.83500.88000.880011,100
09 Apr 20240.89000.90000.87000.87000.870023,400
08 Apr 20240.85700.89000.85700.89000.890050,000
05 Apr 20240.85600.85600.84000.84000.84007,000
04 Apr 20240.86000.87000.86000.86500.865017,300
03 Apr 20240.87400.87400.80400.80400.80408,200
02 Apr 20240.89000.89000.89000.89000.8900200
01 Apr 20240.82000.84300.82000.82100.82108,000
28 Mar 20240.83000.86000.82800.86000.86005,100
27 Mar 20240.80300.83000.77600.83000.830028,400
26 Mar 20240.81500.83800.81500.83800.83802,500
25 Mar 20240.79000.79000.78000.78000.78004,000
22 Mar 20240.79000.79000.79000.79000.79004,200
21 Mar 20240.82000.86500.82000.86500.865016,800
20 Mar 20240.81000.81000.81000.81000.81001,000
19 Mar 20240.81000.81000.80000.80000.80001,600
18 Mar 20240.82700.83000.80800.81000.810016,400
15 Mar 20240.82200.82200.82200.82200.82204,000
14 Mar 20240.85800.85800.85800.85800.8580300
13 Mar 20240.85500.87500.85000.87500.87505,200
12 Mar 20240.84000.89300.84000.89300.89309,000
11 Mar 20240.85300.85300.82000.82000.820025,200
08 Mar 20240.87800.87800.87800.87800.87802,500
07 Mar 20240.88400.88400.88400.88400.8840-
06 Mar 20240.90000.90000.88100.88400.884018,900
05 Mar 20240.89900.89900.86200.86200.86203,500
04 Mar 20240.85000.89000.81800.88000.8800133,200
01 Mar 20240.85000.85000.82100.82100.82101,000
29 Feb 20240.81500.81500.81500.81500.8150-
28 Feb 20240.80300.81500.80300.81500.81505,500
27 Feb 20240.81500.81500.81500.81500.8150200
26 Feb 20240.82100.82100.81000.81000.81008,200
23 Feb 20240.85000.85000.82500.85000.850014,300
22 Feb 20240.85000.85000.85000.85000.8500300
21 Feb 20240.82000.82600.80000.81500.815037,500
20 Feb 20240.80000.80000.79300.80000.80009,700
16 Feb 20240.78500.80000.77800.80000.800010,000
15 Feb 20240.75000.77800.75000.77800.77802,300
14 Feb 20240.73500.78000.73500.76500.76505,600
13 Feb 20240.80000.80000.80000.80000.8000-
12 Feb 20240.80000.80000.80000.80000.8000-
09 Feb 20240.74900.80000.74900.80000.80002,800
08 Feb 20240.77500.80000.77500.80000.80009,300
07 Feb 20240.80500.80500.77800.80500.805010,100
06 Feb 20240.73000.76600.73000.76600.76602,300
05 Feb 20240.73600.77300.73600.77300.77305,300
02 Feb 20240.80000.80000.78000.80000.800012,800
01 Feb 20240.78200.80000.78200.79400.794036,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...