De Grey Mining Limited (DGMLF)
OTCMKTS
· Delayed Price · Currency is USD
1.525
-0.025 (-1.61%)
Apr 24, 2025, 2:19 PM EDT
De Grey Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.65 | 1.70 | 1.47 | 1.55 | 1.55 | -9.88% | 1,186 |
| Apr 22, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 4.88% | 63,570 |
| Apr 21, 2025 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 95,782 |
| Apr 17, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 393,477 |
| Apr 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 10,000 |
| Apr 15, 2025 | 1.53 | 1.66 | 1.53 | 1.60 | 1.60 | 5.26% | 26,197 |
| Apr 14, 2025 | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -6.75% | 7,916 |
| Apr 11, 2025 | 1.50 | 1.63 | 1.49 | 1.63 | 1.63 | 14.63% | 85,192 |
| Apr 10, 2025 | 1.40 | 1.47 | 1.36 | 1.42 | 1.42 | 0.14% | 44,285 |
| Apr 9, 2025 | 1.31 | 1.43 | 1.30 | 1.42 | 1.42 | 8.40% | 135,075 |
| Apr 8, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | 2.34% | 36,650 |
| Apr 7, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 4.92% | 22,635 |
| Apr 4, 2025 | 1.26 | 1.30 | 1.22 | 1.22 | 1.22 | -7.58% | 20,505 |
| Apr 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 23,000 |
| Apr 1, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.29% | 38,218 |
| Mar 31, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 1.55% | 79,300 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -1.07% | 5,300 |
| Mar 27, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.31% | 5,700 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.62% | 7,800 |
| Mar 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.11% | 1,791 |
| Mar 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 21, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 1,900 |
| Mar 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 5,000 |
| Mar 19, 2025 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -3.35% | 50,884 |
| Mar 18, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 8.47% | 10,316 |
| Mar 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | 3,000 |
| Mar 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 7.50% | 4,700 |
| Mar 13, 2025 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | -3.23% | 20,105 |
| Mar 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | 4,000 |
| Mar 11, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.05% | 1,040 |
| Mar 10, 2025 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 1.60% | 900 |
| Mar 7, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 28,000 |
| Mar 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | 4,000 |
| Mar 5, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | -0.89% | 1,200 |
| Mar 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.64% | 500 |
| Mar 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 1,100 |
| Feb 28, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | -3.20% | 10,500 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.42% | 2,340 |
| Feb 26, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.55% | 3,100 |
| Feb 25, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 6,400 |
| Feb 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,000 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 5,652 |
| Feb 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.93% | 2,230 |
| Feb 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.88% | 1,020 |
| Feb 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 500 |
| Feb 14, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 3.94% | 6,650 |
| Feb 13, 2025 | 1.30 | 1.35 | 1.27 | 1.27 | 1.27 | -1.93% | 17,060 |
| Feb 12, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.38% | 4,700 |
| Feb 11, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | 1.40% | 10,000 |