Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

De Grey Mining Limited (DEG.AX)

Compare
2.6400
+0.0300
+(1.15%)
At close: April 17 at 4:10:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.65002.70002.61502.64002.640021,404,893
Apr 16, 20252.58002.63002.57002.61002.610026,028,383
Apr 15, 20252.54002.58002.51002.58002.580019,716,658
Apr 14, 20252.52002.56002.50002.54002.540012,884,193
Apr 11, 20252.40002.50002.40002.50002.500019,151,674
Apr 10, 20252.39002.41002.31002.36002.360012,325,881
Apr 9, 20252.24002.27002.21502.25002.250033,050,574
Apr 8, 20252.15002.28502.09002.27002.270016,587,261
Apr 7, 20252.02002.18001.99002.16002.160024,798,741
Apr 4, 20252.13002.23002.13002.17002.170036,944,641
Apr 3, 20252.05002.17002.05002.14002.140018,857,321
Apr 2, 20252.12002.15002.08002.08002.080028,063,087
Apr 1, 20252.16002.18002.11002.13002.130011,740,496
Mar 31, 20252.17002.18002.13002.13002.130015,659,166
Mar 28, 20252.13002.20002.12002.17002.170019,705,342
Mar 27, 20252.07002.11002.07002.08002.080016,848,303
Mar 26, 20252.11002.14002.07502.08002.080013,238,980
Mar 25, 20252.10002.12002.08002.09002.090012,688,853
Mar 24, 20252.11002.14002.10002.10002.100012,199,902
Mar 21, 20252.14002.15002.10002.10002.100025,485,719
Mar 20, 20252.13002.15502.11002.14002.140019,529,725
Mar 19, 20252.11002.13002.09002.09002.090015,933,833
Mar 18, 20252.11002.13002.06502.12002.120011,639,597
Mar 17, 20252.10002.10002.05002.10002.10007,147,087
Mar 14, 20252.06002.13002.06002.10002.10007,542,810
Mar 13, 20252.01002.03001.99502.02002.020041,638,071
Mar 12, 20252.00002.01001.96001.98001.980015,051,368
Mar 11, 20251.99001.99501.94001.97001.970011,254,071
Mar 10, 20252.02002.03001.99002.01002.01005,379,760
Mar 7, 20252.04002.04501.99001.99001.990010,970,532
Mar 6, 20252.04002.06002.01502.06002.060012,975,190
Mar 5, 20252.02002.03001.97502.01002.010018,352,018
Mar 4, 20252.01002.05001.99502.01002.010022,195,466
Mar 3, 20251.97502.02001.97252.00002.00008,931,376
Feb 28, 20251.98501.99751.95501.96501.965017,521,712
Feb 27, 20252.01002.05502.01002.02002.02005,939,171
Feb 26, 20252.01002.03001.98001.99001.99008,123,161
Feb 25, 20252.05002.07002.03002.04002.04008,851,338
Feb 24, 20252.05002.06502.02502.04002.040012,851,469
Feb 21, 20252.08002.11002.07002.09002.09009,632,478
Feb 20, 20252.04002.07502.03502.05002.05006,665,969
Feb 19, 20252.04002.07002.04002.06002.06006,211,268
Feb 18, 20252.06002.08002.02002.02002.02008,557,816
Feb 17, 20252.06002.09002.04002.05002.05008,964,766
Feb 14, 20252.14002.15502.11002.14002.140011,840,953
Feb 13, 20252.15002.15002.10002.11002.11008,974,701
Feb 12, 20252.12002.15002.10002.10002.10008,041,580
Feb 11, 20252.11002.18002.11002.14002.140021,157,205
Feb 10, 20252.06002.09002.05002.06002.06005,639,623
Feb 7, 20252.08002.11002.06002.07002.07005,379,220
Feb 6, 20252.09002.14002.08002.11002.11009,510,754
Feb 5, 20252.04002.08502.04002.08002.08009,523,695
Feb 4, 20252.01002.04001.99502.03002.03007,739,806
Feb 3, 20251.99002.03001.98251.98501.98509,282,586
Jan 31, 20251.99502.02501.97002.01002.010012,401,282
Jan 30, 20251.97501.99001.94501.94501.94506,819,560
Jan 29, 20251.98001.99001.95001.97501.97507,318,513
Jan 28, 20251.95501.98001.93751.96501.96504,872,399
Jan 24, 20252.00002.01001.97501.99501.99505,847,162
Jan 23, 20252.01002.01001.98502.01002.01005,661,867
Jan 22, 20252.00002.02001.98502.02002.02005,815,977
Jan 21, 20251.96002.01001.94501.99501.99504,305,611
Jan 20, 20252.03002.03001.96001.96001.96004,768,291
Jan 17, 20252.01002.03001.99502.01002.01005,060,315
Jan 16, 20252.00002.02501.98002.01002.010013,840,768
Jan 15, 20251.98502.01001.97501.99001.990015,294,495
Jan 14, 20251.93001.98501.92501.98001.980012,564,116
Jan 13, 20251.92501.96001.91501.94501.94507,436,016
Jan 10, 20251.92501.94501.91251.93501.93504,510,319
Jan 9, 20251.87001.94501.87001.91001.91003,968,988
Jan 8, 20251.83001.87001.82001.87001.87005,385,535
Jan 7, 20251.82001.83501.81501.82001.82003,842,216
Jan 6, 20251.81501.87001.80501.82501.82506,620,478
Jan 3, 20251.80501.84001.80501.82001.82006,185,835
Jan 2, 20251.76501.79501.76501.79001.79001,841,574
Dec 31, 20241.76001.78751.74501.76501.76502,975,280
Dec 30, 20241.79501.80251.78001.78501.78502,144,650
Dec 27, 20241.78001.81001.77001.80501.80503,026,323
Dec 24, 20241.78001.79001.77001.77501.77503,324,253
Dec 23, 20241.76501.80001.76501.79501.79504,245,001
Dec 20, 20241.76001.78251.74001.74001.740021,505,643
Dec 19, 20241.78001.81001.75001.79001.790012,529,590
Dec 18, 20241.84001.88751.82001.83501.835012,990,452
Dec 17, 20241.86001.87001.83501.84501.845014,873,911
Dec 16, 20241.88001.91501.85001.87501.875013,461,044
Dec 13, 20241.93001.93501.89501.90001.90007,536,293
Dec 12, 20241.96001.98001.94501.94501.945012,688,546
Dec 11, 20241.96001.99001.94501.96001.960013,970,486
Dec 10, 20241.94001.97501.92501.96501.965029,949,380
Dec 9, 20241.90501.93001.88751.92001.920019,589,425
Dec 6, 20241.89501.91501.88501.91001.910021,775,713
Dec 5, 20241.87501.92251.87251.91001.910032,537,543
Dec 4, 20241.91501.92501.87501.89501.895031,985,222
Dec 3, 20241.92001.95501.90001.92001.920036,348,700
Dec 2, 20241.90001.99001.88001.97001.970039,411,796
Nov 29, 20241.50001.52001.48501.52001.52005,226,873
Nov 28, 20241.52001.52001.49251.49501.49504,985,174
Nov 27, 20241.47501.52251.46501.50501.50504,175,993
Nov 26, 20241.48001.50001.46501.47501.47504,416,021
Nov 25, 20241.51001.51501.46251.50001.500011,666,161
Nov 22, 20241.53501.53501.49001.49001.49003,965,399
Nov 21, 20241.50001.52001.47501.52001.52005,371,793
Nov 20, 20241.50001.51001.48001.48501.48503,203,082
Nov 19, 20241.44001.49251.44001.49001.49005,923,843
Nov 18, 20241.41501.41751.38501.40501.40504,999,726
Nov 15, 20241.37501.41001.36001.39501.39506,613,267
Nov 14, 20241.38501.38501.33501.34001.34006,474,991
Nov 13, 20241.34001.40251.33001.37001.37007,397,969
Nov 12, 20241.33001.36501.28001.36001.360013,229,160
Nov 11, 20241.38001.40251.36501.37001.37005,074,611
Nov 8, 20241.41001.42501.38001.39501.39502,901,460
Nov 7, 20241.39001.39001.35001.36001.36007,078,688
Nov 6, 20241.47001.47001.42501.43501.43504,055,610
Nov 5, 20241.45501.46501.44001.45501.455010,866,115
Nov 4, 20241.47501.48501.45751.47001.47003,314,282
Nov 1, 20241.45501.51001.45501.48001.48006,229,438
Oct 31, 20241.49501.54001.48751.52501.525020,924,376
Oct 30, 20241.47001.53751.46001.49001.49008,138,816
Oct 29, 20241.45001.45001.41501.45001.45006,912,934
Oct 28, 20241.45001.45251.42001.44501.44505,938,578
Oct 25, 20241.44001.46751.43501.45001.45003,955,598
Oct 24, 20241.44501.46001.42501.44501.44508,636,999
Oct 23, 20241.45001.46001.42501.46001.46009,510,900
Oct 22, 20241.42501.44001.41001.44001.44005,388,847
Oct 21, 20241.43001.46001.43001.44501.445013,335,259
Oct 18, 20241.36001.41501.36001.39001.39007,383,934
Oct 17, 20241.41501.41501.35501.37001.37008,478,784
Oct 16, 20241.43001.43001.39001.39501.39508,302,007
Oct 15, 20241.43501.44501.41001.42001.42006,068,245
Oct 14, 20241.44501.44501.41001.43001.43005,088,877
Oct 11, 20241.40001.43501.40001.43001.43007,855,040
Oct 10, 20241.36501.40001.36001.38501.38503,892,082
Oct 9, 20241.38501.38501.35751.37001.37004,346,245
Oct 8, 20241.37501.39251.36501.38001.38004,326,391
Oct 7, 20241.38001.41001.36501.38501.38503,761,017
Oct 4, 20241.36001.39001.35001.38001.38005,263,309
Oct 3, 20241.35001.37001.34001.36001.36005,680,808
Oct 2, 20241.34001.35001.32501.34001.34003,664,233
Oct 1, 20241.37001.37001.33001.33001.33005,846,415
Sep 30, 20241.38001.40001.33501.39001.390014,532,535
Sep 27, 20241.36501.40501.35001.38501.385010,589,833
Sep 26, 20241.35001.35501.33501.34001.34007,511,671
Sep 25, 20241.37501.38001.32001.32501.325014,677,383
Sep 24, 20241.35001.37501.34501.34501.34506,310,862
Sep 23, 20241.34501.36001.33501.35001.35005,119,200
Sep 20, 20241.30501.36501.30001.34001.340026,709,516
Sep 19, 20241.26501.30501.25001.30001.300015,017,891
Sep 18, 20241.21501.26751.21001.25501.25507,743,650
Sep 17, 20241.25001.27001.23001.23501.23507,137,759
Sep 16, 20241.25001.26501.23001.24501.24509,933,412
Sep 13, 20241.19501.23001.19001.23001.23009,954,460
Sep 12, 20241.13501.14501.11501.14501.14503,928,075
Sep 11, 20241.10001.13501.10001.11001.11004,107,913
Sep 10, 20241.09001.10251.07501.08501.08504,402,591
Sep 9, 20241.05001.08001.04001.07001.07007,417,514
Sep 6, 20241.08501.09501.06501.07001.07008,463,364
Sep 5, 20241.11001.11501.08001.09501.09509,982,133
Sep 4, 20241.17001.17501.10001.10001.10009,044,965
Sep 3, 20241.19501.21251.18501.20501.20502,895,436
Sep 2, 20241.21001.21001.17001.19501.19503,788,984
Aug 30, 20241.21001.22001.19501.22001.22009,413,549
Aug 29, 20241.22001.23001.20001.20501.20505,404,439
Aug 28, 20241.22001.25501.21501.23001.23007,044,807
Aug 27, 20241.22001.22501.20001.22001.22003,501,287
Aug 26, 20241.24001.25001.20751.22001.22004,464,959
Aug 23, 20241.23001.24001.20751.21501.21503,703,426
Aug 22, 20241.27001.27001.23501.24001.24003,907,929
Aug 21, 20241.23001.25001.23001.25001.25004,392,988
Aug 20, 20241.23501.24501.21501.22501.22505,585,670
Aug 19, 20241.25001.27251.23751.24001.24005,689,489
Aug 16, 20241.23001.24251.21001.22501.22507,267,773
Aug 15, 20241.22001.24501.20001.20501.20503,693,162
Aug 14, 20241.25001.25001.21501.22001.22004,249,740
Aug 13, 20241.18001.25001.18001.22501.22507,344,660
Aug 12, 20241.15001.16001.13501.16001.16004,683,828
Aug 9, 20241.13001.15001.12501.14001.14003,749,494
Aug 8, 20241.12501.12501.09501.09501.09504,726,600
Aug 7, 20241.14501.16501.13501.14501.14504,698,892
Aug 6, 20241.16001.16501.14001.15001.15006,910,357
Aug 5, 20241.19501.20251.16501.17501.17506,917,378
Aug 2, 20241.20001.23001.19501.22501.22503,682,820
Aug 1, 20241.24001.24001.22001.23001.23003,682,188
Jul 31, 20241.19501.22251.18001.22001.22006,094,178
Jul 30, 20241.18001.19001.16751.17501.17502,495,485
Jul 29, 20241.20001.21001.18751.19501.19504,307,269
Jul 26, 20241.20001.20001.17501.18001.18006,165,893
Jul 25, 20241.20001.21501.19001.19001.19004,534,095
Jul 24, 20241.20501.23501.19001.21501.21504,376,916
Jul 23, 20241.21501.22001.19501.20001.20003,149,340
Jul 22, 20241.20001.22501.20001.20501.20503,033,783
Jul 19, 20241.19501.22751.19001.21501.21504,802,497
Jul 18, 20241.22501.23501.21001.23501.23504,027,761
Jul 17, 20241.25001.25001.21251.22501.22506,019,152
Jul 16, 20241.20501.22001.19001.22001.22003,413,592
Jul 15, 20241.21501.22001.18501.20501.20505,872,172
Jul 12, 20241.18501.21001.18501.21001.21007,770,561
Jul 11, 20241.17001.17501.14501.15501.15506,269,360
Jul 10, 20241.15501.16501.14001.16501.16504,363,591
Jul 9, 20241.17001.18501.15501.16001.16005,142,167
Jul 8, 20241.20001.21251.16001.16501.16507,137,526
Jul 5, 20241.20001.20751.17251.18501.18505,639,517
Jul 4, 20241.20501.22001.19001.20001.20008,895,353
Jul 3, 20241.19001.19001.16501.18001.18003,845,646
Jul 2, 20241.17501.19001.17001.18001.18006,376,517
Jul 1, 20241.14001.17501.12501.17001.17007,212,921
Jun 28, 20241.11501.15251.10001.14001.140011,839,840
Jun 27, 20241.07001.09001.05001.09001.09006,904,153
Jun 26, 20241.09501.09501.06251.08001.08007,758,517
Jun 25, 20241.07501.09501.06501.09001.09006,448,579
Jun 24, 20241.06501.08001.06001.06501.06507,369,775
Jun 21, 20241.08501.09001.06501.08001.080019,954,220
Jun 20, 20241.04501.06501.03501.06501.06507,753,521
Jun 19, 20241.02501.04501.02001.04501.04505,901,221
Jun 18, 20241.02501.02501.00501.02501.025010,074,497
Jun 17, 20241.02001.05751.02001.02501.025014,932,311
Jun 14, 20241.00501.01000.98501.01001.01009,021,055
Jun 13, 20241.03501.05501.02001.03001.03007,743,225
Jun 12, 20241.05501.06001.03001.03001.03006,828,884
Jun 11, 20241.10501.10501.05001.06001.060014,502,422
Jun 7, 20241.12501.14501.12001.13001.13007,768,946
Jun 6, 20241.11001.12001.09501.11001.11006,927,739
Jun 5, 20241.10501.11001.09001.09001.09006,924,920
Jun 4, 20241.10501.12501.10501.12001.12003,718,784
Jun 3, 20241.12501.13501.09501.09501.09505,141,217
May 31, 20241.10001.14001.09001.13501.135025,374,537
May 30, 20241.12001.13501.07501.08001.080013,449,986
May 29, 20241.13501.15501.12751.13001.13008,569,656
May 28, 20241.11001.13251.11001.12501.12507,346,304
May 27, 20241.11001.13001.10001.10501.10506,592,387
May 24, 20241.10001.12001.09501.10001.100011,188,087
May 23, 20241.13001.13001.09501.10501.105012,567,996
May 22, 20241.16001.16501.14001.14001.14005,178,227
May 21, 20241.18501.20001.15251.15501.15508,347,419
May 20, 20241.21001.23001.20001.20001.200014,272,228
May 17, 20241.18001.19501.16501.16501.165020,148,476
May 16, 20241.15001.20001.15001.18001.180013,380,636
May 15, 20241.14501.16501.14001.14001.14005,889,463
May 14, 20241.15501.16501.13001.14501.14509,088,093
May 13, 20241.20501.21751.16001.16001.16009,125,766
May 10, 20241.17001.27001.15001.23001.230019,877,726
May 9, 20241.24661.24661.24661.24661.2466-
May 8, 20241.24661.24661.24661.24661.2466-
May 7, 20241.23671.24661.22191.24661.24662,727,173
May 6, 20241.22691.24161.21701.21701.21702,715,600
May 3, 20241.24661.25151.22191.22691.22692,767,250
May 2, 20241.24661.26131.23671.24661.24662,354,962
May 1, 20241.26131.26131.23181.23181.23183,814,622
Apr 30, 20241.33501.34501.31001.31501.31501,505,971
Apr 29, 20241.31001.33251.29501.33001.33003,260,764
Apr 26, 20241.31501.32001.30001.30001.30003,330,298
Apr 24, 20241.29501.32501.28501.31501.31503,399,680
Apr 23, 20241.30001.30251.26001.29001.29006,077,229
Apr 22, 20241.36001.39001.31751.33001.33009,305,759
Apr 19, 20241.31001.38001.29501.35001.35006,446,136
Apr 18, 20241.33501.35501.32501.33501.33503,858,679
Apr 17, 20241.29001.36501.29001.35501.35505,426,806

Related Tickers

NST.AX Northern Star Resources Limited
22.35
+1.18%
 
EVN.AX Evolution Mining Limited
8.46
+1.68%
 
GOR.AX Gold Road Resources Limited
3.2600
+0.93%
 
RMS.AX Ramelius Resources Limited
2.8500
+0.35%
 
PRU.AX Perseus Mining Limited
3.5000
0.00%
 
PNR.AX Pantoro Gold Limited
2.8700
+4.74%
 
BGL.AX Bellevue Gold Limited
0.9850
+1.55%
 
BTR.AX Brightstar Resources Limited
0.0220
0.00%
 
SBM.AX St Barbara Limited
0.2600
+4.00%
 
SPR.AX Spartan Resources Limited
2.2200
+0.91%