Damon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.04	0.04	0.03	0.03	0.03	-23.09%	314,349,694
Mar 27, 2025	0.05	0.06	0.04	0.04	0.04	14.65%	432,532,280
Mar 26, 2025	0.03	0.04	0.03	0.04	0.04	20.81%	210,750,470
Mar 25, 2025	0.04	0.04	0.03	0.03	0.03	-19.50%	104,285,474
Mar 24, 2025	0.05	0.05	0.04	0.04	0.04	7.24%	227,139,278
Mar 21, 2025	0.04	0.05	0.04	0.04	0.04	-70.02%	304,101,047
Mar 20, 2025	0.13	0.13	0.12	0.12	0.12	-7.51%	2,113,175
Mar 19, 2025	0.12	0.14	0.12	0.13	0.13	6.92%	1,574,051
Mar 18, 2025	0.12	0.13	0.11	0.13	0.13	-16.08%	7,093,453
Mar 17, 2025	0.15	0.16	0.14	0.15	0.15	-7.47%	3,295,935
Mar 14, 2025	0.15	0.18	0.15	0.16	0.16	0.62%	5,833,595
Mar 13, 2025	0.22	0.23	0.16	0.16	0.16	-9.90%	108,521,325
Mar 12, 2025	0.17	0.18	0.17	0.18	0.18	1.88%	12,869,319
Mar 11, 2025	0.17	0.18	0.16	0.18	0.18	-0.34%	1,684,477
Mar 10, 2025	0.18	0.18	0.17	0.18	0.18	-6.78%	1,105,183
Mar 7, 2025	0.17	0.20	0.17	0.19	0.19	3.17%	1,964,003
Mar 6, 2025	0.18	0.18	0.17	0.18	0.18	-2.14%	1,551,182
Mar 5, 2025	0.16	0.19	0.15	0.19	0.19	10.72%	2,193,713
Mar 4, 2025	0.16	0.17	0.15	0.17	0.17	-0.53%	1,087,476
Mar 3, 2025	0.17	0.20	0.16	0.17	0.17	0.47%	3,588,742
Feb 28, 2025	0.19	0.20	0.16	0.17	0.17	-8.65%	3,850,929
Feb 27, 2025	0.22	0.29	0.18	0.19	0.19	-15.14%	10,327,730
Feb 26, 2025	0.21	0.24	0.19	0.22	0.22	-9.92%	4,337,363
Feb 25, 2025	0.36	0.42	0.24	0.24	0.24	-20.37%	70,655,968
Feb 24, 2025	0.37	0.37	0.28	0.30	0.30	-15.58%	944,105
Feb 21, 2025	0.37	0.39	0.33	0.36	0.36	-6.98%	778,406
Feb 20, 2025	0.45	0.46	0.37	0.39	0.39	-14.09%	589,576
Feb 19, 2025	0.46	0.52	0.44	0.45	0.45	-8.07%	836,922
Feb 18, 2025	0.50	0.51	0.45	0.49	0.49	-2.64%	211,513
Feb 14, 2025	0.48	0.51	0.46	0.50	0.50	5.29%	303,176
Feb 13, 2025	0.46	0.48	0.45	0.48	0.48	1.10%	190,669
Feb 12, 2025	0.49	0.49	0.45	0.47	0.47	-4.64%	309,906
Feb 11, 2025	0.52	0.52	0.46	0.50	0.50	-7.93%	791,171
Feb 10, 2025	0.51	0.54	0.50	0.54	0.54	3.98%	57,164
Feb 7, 2025	0.55	0.55	0.50	0.52	0.52	-5.53%	126,924
Feb 6, 2025	0.51	0.55	0.50	0.55	0.55	11.42%	163,558
Feb 5, 2025	0.50	0.52	0.47	0.49	0.49	-4.28%	169,152
Feb 4, 2025	0.51	0.53	0.49	0.51	0.51	-2.84%	235,554
Feb 3, 2025	0.53	0.55	0.48	0.53	0.53	-3.82%	365,688
Jan 31, 2025	0.61	0.61	0.53	0.55	0.55	-9.88%	1,773,852
Jan 30, 2025	0.58	0.63	0.58	0.61	0.61	5.22%	207,563
Jan 29, 2025	0.58	0.60	0.56	0.58	0.58	1.38%	109,399
Jan 28, 2025	0.58	0.60	0.55	0.57	0.57	0.07%	102,384
Jan 27, 2025	0.63	0.64	0.56	0.57	0.57	-6.78%	145,163
Jan 24, 2025	0.69	0.71	0.60	0.61	0.61	-11.45%	347,338
Jan 23, 2025	0.63	0.73	0.63	0.69	0.69	8.81%	552,906
Jan 22, 2025	0.65	0.67	0.61	0.64	0.64	-0.87%	144,444
Jan 21, 2025	0.68	0.69	0.60	0.64	0.64	-11.91%	271,056
Jan 17, 2025	0.75	0.76	0.68	0.73	0.73	-3.99%	1,090,711
Jan 16, 2025	0.73	0.76	0.71	0.76	0.76	5.83%	105,885