Skip to main content
logo
Damon Inc. (DMNID)
OTCMKTS · Delayed Price · Currency is USD
0.0770
-0.0010 (-1.28%)
At close: Jul 24, 2025

Damon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.080.090.070.080.08-1.28%223,316
Jul 23, 20250.080.090.070.080.08-8.24%188,987
Jul 22, 20250.080.100.070.090.091.19%195,693
Jul 21, 20250.080.100.050.080.08-1.18%280,626
Jul 18, 20250.110.110.080.090.09-1.73%142,465
Jul 17, 20250.090.100.080.090.09-5.98%124,497
Jul 16, 20250.090.110.090.090.091.10%142,609
Jul 15, 20250.110.120.090.090.09-5.21%182,815
Jul 14, 20250.110.120.090.100.10-12.73%177,962
Jul 11, 20250.100.120.080.110.1122.22%205,826
Jul 10, 20250.080.100.080.090.099.76%147,813
Jul 9, 20250.070.100.070.080.08-13.68%257,899
Jul 8, 20250.090.110.060.100.105.32%810,907
Jul 7, 20250.090.130.080.090.090.22%250,685
Jul 3, 20250.130.150.060.090.09-28.00%174,950
Jul 2, 20250.150.190.110.130.13-9.09%583,413
Jul 1, 20250.100.140.100.140.1429.35%776,549
Jun 30, 20250.110.110.100.110.116.30%46,835
Jun 27, 20250.130.130.100.100.10-11.11%156,546
Jun 26, 20250.100.130.100.110.1112.50%83,464
Jun 25, 20250.100.130.100.100.10-11.11%300,046
Jun 24, 20250.100.130.100.110.115.83%210,285
Jun 23, 20250.110.130.100.110.11-5.51%449,089
Jun 20, 20250.130.130.110.110.11-218,137
Jun 18, 20250.130.140.110.110.11-10.00%162,995
Jun 17, 20250.130.150.130.130.1311.11%171,984
Jun 16, 20250.130.150.110.110.11-10.00%267,915
Jun 13, 20250.130.140.110.130.13-9.09%267,098
Jun 12, 20250.130.150.130.140.14-240,901
Jun 11, 20250.140.150.110.140.1410.00%269,856
Jun 10, 20250.150.150.130.130.13-16.67%349,182
Jun 9, 20250.140.150.130.150.159.09%332,633
Jun 6, 20250.140.150.130.140.14-334,059
Jun 5, 20250.140.150.130.140.14-292,834
Jun 4, 20250.110.180.110.140.1422.22%478,401
Jun 3, 20250.150.180.090.110.11-25.00%1,146,093
Jun 2, 20250.180.210.140.150.15-7.69%302,810
May 30, 20250.230.240.150.160.16-18.75%517,046
May 29, 20250.160.250.150.200.2033.33%1,025,151
May 28, 20250.100.160.100.150.1541.11%872,019
May 27, 20250.110.110.100.110.114.94%688,350
May 23, 20250.100.130.100.100.101.30%636,176
May 22, 20250.130.130.100.100.10-622,206
May 21, 20250.150.160.100.100.10-38.46%1,227,459
May 20, 20250.110.200.080.160.16-23.53%1,961,458
May 19, 20250.450.540.200.210.21-77.33%19,634,898
Apr 29, 20250.630.990.600.940.9497.37%23,732,314
Apr 28, 20250.450.530.410.480.488.57%5,191,354
Apr 25, 20250.490.490.430.440.44-2.78%1,723,135
Apr 24, 20250.460.480.430.450.45-12.20%2,856,768