Skip to main content
logo
Damon Inc. (DMNIF)
OTCMKTS · Delayed Price · Currency is USD
0.0680
+0.0050 (7.94%)
At close: Aug 22, 2025

Damon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.060.080.060.070.077.94%54,988
Aug 21, 20250.060.070.060.060.06-2.02%85,172
Aug 20, 20250.060.070.060.060.06-0.31%73,999
Aug 19, 20250.080.080.060.060.067.50%143,031
Aug 18, 20250.060.070.060.060.062.56%214,025
Aug 15, 20250.060.070.060.060.06-10.00%233,317
Aug 14, 20250.060.070.060.070.078.33%130,763
Aug 13, 20250.060.070.060.060.061.01%199,349
Aug 12, 20250.070.070.050.060.0615.34%173,069
Aug 11, 20250.050.060.050.050.05-6.36%74,916
Aug 8, 20250.050.070.050.060.066.80%20,796
Aug 7, 20250.050.070.050.050.05-6.36%38,679
Aug 6, 20250.050.070.030.060.06-15.38%703,301
Aug 5, 20250.070.070.050.070.078.33%73,415
Aug 4, 20250.050.070.040.060.06-10.98%245,315
Aug 1, 20250.060.070.040.070.0716.21%178,044
Jul 31, 20250.060.070.060.060.06-17.14%107,542
Jul 30, 20250.070.080.050.070.076.38%285,757
Jul 29, 20250.070.080.060.070.071.23%258,383
Jul 28, 20250.070.090.060.070.07-13.33%222,428
Jul 25, 20250.090.090.060.080.08-2.60%287,538
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