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

Frankfurt - Delayed Quote EUR

De Grey Mining Limited (DGD.F)

Compare
1.4255
+0.0315
+(2.26%)
At close: 8:05:42 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.42551.42551.42551.42551.425529,557
Apr 14, 20251.39401.39401.39401.39401.3940-
Apr 11, 20251.35151.35151.35151.35151.3515-
Apr 10, 20251.30401.31401.30401.31401.314029,557
Apr 9, 20251.18901.22851.18901.22851.22853,500
Apr 8, 20251.23601.23601.23601.23601.2360-
Apr 7, 20251.16601.16601.16601.16601.1660-
Apr 4, 20251.22601.22601.22601.22601.2260-
Apr 3, 20251.22251.22251.22251.22251.2225-
Apr 2, 20251.20101.20101.20101.20101.2010-
Apr 1, 20251.21401.21401.21401.21401.2140-
Mar 31, 20251.22751.22751.20151.20151.20152,000
Mar 28, 20251.25051.25051.25051.25051.2505-
Mar 27, 20251.20651.20651.20651.20651.2065-
Mar 26, 20251.20451.20451.20351.20351.203515,000
Mar 25, 20251.20101.20101.20101.20101.2010-
Mar 24, 20251.20301.20301.20301.20301.2030-
Mar 21, 20251.20301.20301.20301.20301.2030-
Mar 20, 20251.23101.23101.23101.23101.2310-
Mar 19, 20251.20101.20101.20101.20101.2010-
Mar 18, 20251.21501.21501.21501.21501.2150-
Mar 17, 20251.20501.20501.20501.20501.2050-
Mar 14, 20251.20001.20001.20001.20001.20001,000
Mar 13, 20251.15301.15301.15301.15301.1530-
Mar 12, 20251.12701.12701.12701.12701.1270-
Mar 11, 20251.12151.12151.12151.12151.1215-
Mar 10, 20251.15501.15501.15501.15501.1550-
Mar 7, 20251.15051.15051.15051.15051.1505-
Mar 6, 20251.18851.18851.18851.18851.1885-
Mar 5, 20251.16351.16351.16351.16351.1635-
Mar 4, 20251.17901.17901.17901.17901.1790-
Mar 3, 20251.17351.17351.17351.17351.1735-
Feb 28, 20251.16201.16201.16201.16201.1620-
Feb 27, 20251.20001.20001.20001.20001.2000-
Feb 26, 20251.18601.18601.18601.18601.1860-
Feb 25, 20251.22251.22251.22251.22251.2225-
Feb 24, 20251.22051.22051.22051.22051.2205-
Feb 21, 20251.25401.25401.25401.25401.2540-
Feb 20, 20251.24451.24451.24451.24451.2445-
Feb 19, 20251.24101.24251.24101.24251.24253,224
Feb 18, 20251.21451.21451.21451.21451.2145-
Feb 17, 20251.23401.23401.23401.23401.2340-
Feb 14, 20251.27801.27801.27801.27801.2780-
Feb 13, 20251.25851.25851.25851.25851.2585-
Feb 12, 20251.26601.26601.26601.26601.2660-
Feb 11, 20251.29051.29651.28351.29651.296545,000
Feb 10, 20251.23551.23551.23551.23551.2355-
Feb 7, 20251.23551.23551.23551.23551.2355-
Feb 6, 20251.25401.25401.25401.25401.2540-
Feb 5, 20251.23351.28401.23351.28401.284073,983
Feb 4, 20251.20701.20701.20701.20701.2070-
Feb 3, 20251.17301.17301.17301.17301.1730-
Jan 31, 20251.18651.18651.18651.18651.1865-
Jan 30, 20251.14501.14801.14501.14801.14801,000
Jan 29, 20251.15451.15451.15451.15451.1545-
Jan 28, 20251.15901.15901.15901.15901.1590-
Jan 27, 20251.18101.18101.18101.18101.1810-
Jan 24, 20251.19101.19101.19101.19101.1910-
Jan 23, 20251.17851.17851.17851.17851.1785-
Jan 22, 20251.19651.19651.19651.19651.1965-
Jan 21, 20251.18451.18451.18451.18451.1845-
Jan 20, 20251.17151.17151.17151.17151.1715-
Jan 17, 20251.19751.19751.19751.19751.1975-
Jan 16, 20251.19601.19601.19601.19601.1960-
Jan 15, 20251.18451.22201.18451.22201.222030,388
Jan 14, 20251.18301.18301.16401.16401.164055,000
Jan 13, 20251.15801.15801.15801.15801.1580-
Jan 10, 20251.14751.14751.13051.13051.130515,000
Jan 9, 20251.13951.13951.13951.13951.1395-
Jan 8, 20251.10951.10951.10951.10951.1095-
Jan 7, 20251.08751.08751.08751.08751.0875-
Jan 6, 20251.07751.07751.07751.07751.0775-
Jan 3, 20251.06651.08551.06651.08551.085510,500
Jan 2, 20251.05351.05351.05351.05351.0535-
Dec 30, 20241.05501.05501.05501.05501.0550-
Dec 27, 20241.06351.06351.06351.06351.063510,000
Dec 23, 20241.05051.05101.05051.05101.05101,000
Dec 20, 20241.02801.02801.02801.02801.0280-
Dec 19, 20241.05401.08601.05401.08601.086010,000
Dec 18, 20241.08851.11801.08851.09151.091513,878
Dec 17, 20241.11101.11101.10851.10851.1085126
Dec 16, 20241.12601.12601.12601.12601.1260-
Dec 13, 20241.14901.14901.14901.14901.1490-
Dec 12, 20241.18001.18001.18001.18001.1800-
Dec 11, 20241.18401.18401.18401.18401.1840-
Dec 10, 20241.17801.17801.17801.17801.1780-
Dec 9, 20241.15201.15201.15201.15201.1520-
Dec 6, 20241.15201.15201.14501.14501.145010,000
Dec 5, 20241.15001.15951.15001.15951.15953,448
Dec 4, 20241.15201.16351.15201.16351.16357,273
Dec 3, 20241.16551.16551.16301.16301.16302,500
Dec 2, 20241.17851.18351.17501.18351.183540,800
Nov 29, 20240.92000.94640.92000.94640.94647,270
Nov 28, 20240.90540.90540.90540.90540.9054-
Nov 27, 20240.90940.90940.90940.90940.9094-
Nov 26, 20240.89300.89300.89300.89300.8930-
Nov 25, 20240.91120.91120.90340.90340.903427,700
Nov 22, 20240.90700.90700.90700.90700.9070-
Nov 21, 20240.91320.91320.91320.91320.9132-
Nov 20, 20240.90120.90120.90120.90120.9012-
Nov 19, 20240.89360.89360.89360.89360.8936-
Nov 18, 20240.84560.84560.84560.84560.8456-
Nov 15, 20240.83320.83320.83320.83320.8332-
Nov 14, 20240.79500.79500.79500.79500.7950-
Nov 13, 20240.81520.81520.81520.81520.8152-
Nov 12, 20240.81320.81320.81320.81320.8132-
Nov 11, 20240.81600.81600.81600.81600.8160-
Nov 8, 20240.83380.83380.83380.83380.83383,477
Nov 7, 20240.81120.81120.81120.81120.8112-
Nov 6, 20240.84640.84640.84640.84640.8464-
Nov 5, 20240.85640.85640.85640.85640.8564-
Nov 4, 20240.86200.86200.86200.86200.8620-
Nov 1, 20240.86760.86760.86760.86760.8676-
Oct 31, 20240.89580.89580.89580.89580.8958-
Oct 30, 20240.87880.87880.87880.87880.8788-
Oct 29, 20240.85440.85440.85440.85440.8544-
Oct 28, 20240.85500.85500.85500.85500.8550-
Oct 25, 20240.85960.85960.85960.85960.8596-
Oct 24, 20240.86120.86120.86120.86120.8612-
Oct 23, 20240.87380.87380.87320.87320.873213,700
Oct 22, 20240.86060.86060.86060.86060.8606-
Oct 21, 20240.86260.91460.86260.91460.9146672
Oct 18, 20240.83500.83500.83500.83500.8350-
Oct 17, 20240.81700.81700.81700.81700.8170-
Oct 16, 20240.83260.83260.83260.83260.8326-
Oct 15, 20240.84680.84680.84680.84680.8468-
Oct 14, 20240.85380.85380.85380.85380.8538-
Oct 11, 20240.85300.85300.85300.85300.8530630
Oct 10, 20240.82720.82720.82720.82720.8272-
Oct 9, 20240.81500.81500.81500.81500.8150-
Oct 8, 20240.81680.81680.81680.81680.8168-
Oct 7, 20240.83360.83360.83260.83260.8326750
Oct 4, 20240.82820.82820.82820.82820.8282-
Oct 3, 20240.82440.82440.82440.82440.8244-
Oct 2, 20240.80840.80840.80840.80840.8084-
Oct 1, 20240.85860.85860.85860.85860.85863,000
Sep 30, 20240.87400.88800.87400.88800.8880630
Sep 27, 20240.83120.83120.83120.83120.8312-
Sep 26, 20240.79660.85160.79660.85160.8516750
Sep 25, 20240.78600.78600.78600.78600.7860-
Sep 24, 20240.80240.80240.80240.80240.8024-
Sep 23, 20240.79760.79940.79760.79940.799410,500
Sep 20, 20240.79000.79000.79000.79000.7900-
Sep 19, 20240.75340.75340.75340.75340.7534-
Sep 18, 20240.73720.73720.73720.73720.7372-
Sep 17, 20240.72400.72400.72400.72400.7240-
Sep 16, 20240.72360.73020.72360.73020.730220,000
Sep 13, 20240.71480.71480.71480.71480.7148-
Sep 12, 20240.66720.66720.66720.66720.6672-
Sep 11, 20240.64440.64440.64440.64440.6444-
Sep 10, 20240.62760.62760.62760.62760.6276-
Sep 9, 20240.61960.61960.61960.61960.6196-
Sep 6, 20240.62200.62200.62200.62200.6220-
Sep 5, 20240.63940.63940.63940.63940.6394-
Sep 4, 20240.64500.64500.64500.64500.6450-
Sep 3, 20240.70620.70620.70620.70620.7062-
Sep 2, 20240.70320.70880.70320.70880.7088-
Aug 30, 20240.71540.71540.71540.71540.7154-
Aug 29, 20240.70820.70820.70820.70820.7082-
Aug 28, 20240.72420.72560.72420.72560.7256376
Aug 27, 20240.71040.71040.71040.71040.7104-
Aug 26, 20240.71120.71120.71120.71120.7112-
Aug 23, 20240.70580.70580.70580.70580.7058-
Aug 22, 20240.72500.72500.72320.72320.72324,000
Aug 21, 20240.72700.77980.72700.77980.7798376
Aug 20, 20240.71520.71520.71520.71520.7152-
Aug 19, 20240.72760.72760.72760.72760.7276-
Aug 16, 20240.71420.71420.71420.71420.7142-
Aug 15, 20240.69940.69940.69940.69940.6994-
Aug 14, 20240.70840.70840.70840.70840.7084-
Aug 13, 20240.71340.71340.71340.71340.7134-
Aug 12, 20240.67980.67980.67980.67980.6798-
Aug 9, 20240.66300.66300.66300.66300.6630-
Aug 8, 20240.63400.67420.63400.67420.674237,100
Aug 7, 20240.66240.66240.66240.66240.6624-
Aug 6, 20240.64660.66540.64660.66540.66542,000
Aug 5, 20240.64900.64900.64900.64900.6490-
Aug 2, 20240.71360.71360.71360.71360.7136-
Aug 1, 20240.72020.72020.71840.71840.718410,000
Jul 31, 20240.70380.70380.70380.70380.7038-
Jul 30, 20240.69000.69000.69000.69000.6900-
Jul 29, 20240.69580.69580.69580.69580.6958-
Jul 26, 20240.69040.69040.69040.69040.6904-
Jul 25, 20240.69640.69640.69640.69640.6964-
Jul 24, 20240.71340.71340.71340.71340.7134-
Jul 23, 20240.70600.70600.70600.70600.7060-
Jul 22, 20240.71280.71280.71280.71280.7128-
Jul 19, 20240.71960.71960.71960.71960.7196-
Jul 18, 20240.73280.73280.73280.73280.7328-
Jul 17, 20240.72840.77760.72840.73540.73546,410
Jul 16, 20240.72680.72680.72680.72680.7268-
Jul 15, 20240.71820.72820.71820.72820.7282422
Jul 12, 20240.72580.72580.72580.72580.7258-
Jul 11, 20240.69240.69240.69240.69240.6924-
Jul 10, 20240.69800.69800.69800.69800.6980-
Jul 9, 20240.69720.69720.69720.69720.6972-
Jul 8, 20240.73700.73700.73700.73700.7370422
Jul 5, 20240.70940.70940.70940.70940.7094-
Jul 4, 20240.72200.72200.72200.72200.7220-
Jul 3, 20240.70520.70520.70520.70520.7052-
Jul 2, 20240.70240.70240.70240.70240.7024-
Jul 1, 20240.69980.69980.69980.69980.6998-
Jun 28, 20240.67000.67000.67000.67000.6700-
Jun 27, 20240.64820.64820.64820.64820.6482-
Jun 26, 20240.64640.64640.64640.64640.6464-
Jun 25, 20240.64800.64800.64800.64800.6480-
Jun 24, 20240.63920.63920.63920.63920.6392-
Jun 21, 20240.64020.64020.64020.64020.6402-
Jun 20, 20240.63340.63340.63340.63340.6334-
Jun 19, 20240.62060.62060.62060.62060.6206-
Jun 18, 20240.60220.60220.60220.60220.6022-
Jun 17, 20240.61040.61040.61040.61040.6104-
Jun 14, 20240.59540.59540.59540.59540.5954-
Jun 13, 20240.60500.60500.60500.60500.6050-
Jun 12, 20240.60980.61640.60980.61640.61648,039
Jun 11, 20240.62800.62800.62800.62800.6280-
Jun 10, 20240.66480.66480.66440.66440.664410,000
Jun 7, 20240.66420.66420.66420.66420.6642-
Jun 6, 20240.65400.65400.65400.65400.6540-
Jun 5, 20240.64520.69820.64520.69820.69822,624
Jun 4, 20240.65700.65700.65700.65700.6570-
Jun 3, 20240.64540.64540.64540.64540.6454-
May 31, 20240.66800.67720.66800.67720.67721,515
May 30, 20240.63220.63220.63220.63220.6322-
May 29, 20240.67060.67060.67060.67060.6706-
May 28, 20240.66100.66100.66100.66100.6610-
May 27, 20240.65040.65040.65040.65040.6504-
May 24, 20240.64540.64540.64540.64540.6454-
May 23, 20240.64700.64700.64700.64700.6470-
May 22, 20240.67560.68060.67560.68060.6806550
May 21, 20240.67980.67980.67980.67980.6798-
May 20, 20240.71820.71820.71820.71820.7182-
May 17, 20240.69060.69060.69060.69060.6906-
May 16, 20240.69660.74460.69660.74460.74461,000
May 15, 20240.67480.67480.67480.67480.6748-
May 14, 20240.67240.67240.67240.67240.6724-
May 13, 20240.68520.68520.68520.68520.6852-
May 10, 20240.72060.72060.72060.72060.7206-
May 9, 20240.72610.72610.72610.72610.7261-
May 8, 20240.72610.72610.72610.72610.7261-
May 7, 20240.72610.72610.72610.72610.7261-
May 6, 20240.71400.71400.71400.71400.7140-
May 3, 20240.72890.72890.72890.72890.7289-
May 2, 20240.72950.72950.72950.72950.7295-
Apr 30, 20240.77300.77920.77300.77920.779232,100
Apr 29, 20240.76860.76860.76860.76860.7686-
Apr 26, 20240.77060.77060.77060.77060.7706-
Apr 25, 20240.76440.76440.76440.76440.7644-
Apr 24, 20240.76740.76740.76740.76740.7674-
Apr 23, 20240.74740.74740.74740.74740.7474-
Apr 22, 20240.76720.76720.76720.76720.7672-
Apr 19, 20240.78720.78720.78720.78720.7872-
Apr 18, 20240.76740.78280.76740.78280.7828300
Apr 17, 20240.77340.77340.77340.77340.7734-
Apr 16, 20240.75520.75520.75520.75520.7552-
Apr 15, 20240.77180.77180.77180.77180.7718-

Related Tickers

AURQF Aurelius Minerals Inc.
0.0015
0.00%
 
2OJ.F Roscan Gold Corporation
0.0300
-14.29%
 
73GN.F Torex Gold Resources Inc.
28.12
+1.37%
 
CPNFF Euro Sun Mining Inc.
0.0630
0.00%
 
RAGE.V Renegade Gold Inc.
0.1250
+8.70%
 
TRE.AX Toubani Resources Limited
0.2750
+10.00%
 
GPLDF Great Panther Mining Limited
0.0000
0.00%
 
NSRPF Novo Resources Corp.
0.0716
-0.56%
 
SUP.V Northern Superior Resources Inc.
0.6300
+14.55%
 
ONYX.V Onyx Gold Corp.
0.6600
+24.53%