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

OTC Markets OTCPK - Delayed Quote USD

De Grey Mining Limited (DGMLF)

Compare
1.6200
+0.0100
+(0.62%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.62001.64001.61001.62001.6200393,500
Apr 16, 20251.64001.64001.64001.64001.640010,000
Apr 15, 20251.53001.66001.53001.60001.600026,200
Apr 14, 20251.60701.60701.51001.52001.52007,900
Apr 11, 20251.50001.63001.49001.63001.630085,200
Apr 10, 20251.40001.47001.36001.42201.422044,300
Apr 9, 20251.31001.43001.30001.42001.4200135,100
Apr 8, 20251.33801.35001.29001.31001.310036,700
Apr 7, 20251.23001.30301.23001.28001.280022,600
Apr 4, 20251.26001.30001.22001.22001.220020,500
Apr 3, 20251.32001.32001.32001.32001.3200-
Apr 2, 20251.32001.32001.32001.32001.320023,000
Apr 1, 20251.29001.34001.29001.34001.340038,200
Mar 31, 20251.31001.33001.30001.31001.310079,300
Mar 28, 20251.35001.35001.29001.29001.29005,300
Mar 27, 20251.33001.33001.30401.30401.30405,700
Mar 26, 20251.30001.30001.30001.30001.30007,800
Mar 25, 20251.33501.33501.33501.33501.33501,800
Mar 24, 20251.35001.35001.35001.35001.3500-
Mar 21, 20251.28001.35001.28001.35001.35001,900
Mar 20, 20251.31001.31001.31001.31001.31005,000
Mar 19, 20251.43001.43001.28001.30001.300050,900
Mar 18, 20251.34001.34501.30901.34501.345010,300
Mar 17, 20251.24001.24001.24001.24001.24003,000
Mar 14, 20251.28501.29001.28501.29001.29004,700
Mar 13, 20251.24001.28001.20001.20001.200020,100
Mar 12, 20251.24001.24001.24001.24001.24004,000
Mar 11, 20251.25001.25001.24001.24401.24401,000
Mar 10, 20251.13001.27001.13001.27001.2700900
Mar 7, 20251.23001.25001.23001.25001.250028,000
Mar 6, 20251.23501.23501.23501.23501.23504,000
Mar 5, 20251.17001.22501.17001.22501.22501,200
Mar 4, 20251.23601.23601.23601.23601.2360500
Mar 3, 20251.17001.17001.17001.17001.17001,100
Feb 28, 20251.15001.21001.15001.21001.210010,500
Feb 27, 20251.25001.25001.25001.25001.25002,300
Feb 26, 20251.25001.28001.25001.26801.26803,100
Feb 25, 20251.27501.27501.27001.27501.27506,400
Feb 24, 20251.28001.28001.28001.28001.28005,000
Feb 21, 20251.30001.30001.28001.28001.28005,700
Feb 20, 20251.28001.30001.28001.30001.30002,200
Feb 19, 20251.28801.28801.28801.28801.28801,000
Feb 18, 20251.34001.34001.34001.34001.3400500
Feb 14, 20251.35001.35001.30001.32001.32006,700
Feb 13, 20251.30001.35001.27001.27001.270017,100
Feb 12, 20251.30001.33001.28001.29501.29504,700
Feb 11, 20251.32001.35001.30001.30001.300010,000
Feb 10, 20251.33001.33001.28201.28201.28204,500
Feb 7, 20251.28501.28501.28501.28501.28502,100
Feb 6, 20251.30001.31001.24001.28001.28001,420,300
Feb 5, 20251.31001.31001.22001.29001.290076,000
Feb 4, 20251.27001.31001.24001.31001.31007,500
Feb 3, 20251.26001.26001.23001.23001.23006,000
Jan 31, 20251.17001.24001.17001.22001.220066,800
Jan 30, 20251.14001.23501.14001.23501.23504,100
Jan 29, 20251.19001.20001.19001.20001.20002,300
Jan 28, 20251.19001.21001.18001.18001.18002,400
Jan 27, 20251.26001.26001.18001.20001.200098,300
Jan 24, 20251.23001.24001.23001.24001.240028,400
Jan 23, 20251.23001.23001.23001.23001.23003,200
Jan 22, 20251.25001.25001.25001.25001.250011,400
Jan 21, 20251.22001.26001.22001.24501.245023,700
Jan 17, 20251.24001.24001.23801.24001.240015,500
Jan 16, 20251.22001.25001.22001.23501.235037,100
Jan 15, 20251.23001.26001.23001.25001.2500137,900
Jan 14, 20251.20001.22001.17001.22001.2200145,400
Jan 13, 20251.11001.19001.11001.17001.17005,200
Jan 10, 20251.17001.20001.15001.19301.193024,800
Jan 8, 20251.16001.16001.12001.12001.120014,000
Jan 7, 20251.16001.16001.16001.16001.1600-
Jan 6, 20251.16001.16001.10001.16001.160011,700
Jan 3, 20251.10001.17501.10001.16001.160010,100
Jan 2, 20251.11001.11501.10001.10001.10009,700
Dec 31, 20241.11001.11301.08101.11301.11307,100
Dec 30, 20241.14001.14001.09901.10001.100013,900
Dec 27, 20241.04001.12901.04001.08001.08004,100
Dec 26, 20241.13001.13001.13001.13001.13001,000
Dec 24, 20241.13901.13901.12001.12001.12001,300
Dec 23, 20241.09001.09001.09001.09001.09002,300
Dec 20, 20241.11001.17001.07701.10001.10007,900
Dec 19, 20241.14001.15001.09001.15001.150096,100
Dec 18, 20241.18001.18801.13001.17001.170070,900
Dec 17, 20241.16001.18001.16001.18001.18004,700
Dec 16, 20241.16501.19801.16001.16001.16004,800
Dec 13, 20241.18001.19801.18001.18901.18909,200
Dec 12, 20241.18001.19501.18001.19501.19509,300
Dec 11, 20241.23001.23001.23001.23001.23001,500
Dec 10, 20241.25001.25001.23001.23001.230040,100
Dec 9, 20241.20001.26101.19001.24001.2400106,900
Dec 6, 20241.19001.19001.19001.19001.19002,600
Dec 5, 20241.16001.22001.16001.19001.190082,300
Dec 4, 20241.08001.21501.08001.19001.190065,300
Dec 3, 20241.35001.35001.20001.23001.2300164,400
Dec 2, 20241.24001.26001.19001.25001.2500496,700
Nov 29, 20240.97400.97400.97400.97400.9740-
Nov 27, 20240.97400.97500.95700.97400.97402,900
Nov 26, 20240.99000.99000.99000.99000.9900600
Nov 25, 20241.02001.02000.98000.98000.980024,400
Nov 22, 20240.98000.98000.96900.96900.96905,100
Nov 21, 20240.97501.00000.96801.00001.000054,700
Nov 20, 20240.95000.95000.94800.94800.94802,400
Nov 19, 20240.95500.96800.95500.96800.968016,300
Nov 18, 20240.94700.94800.90800.94800.948017,800
Nov 15, 20240.90000.92000.90000.90900.909035,200
Nov 14, 20240.91300.91300.91300.91300.913010,000
Nov 13, 20240.89000.89000.89000.89000.8900-
Nov 12, 20240.87000.89000.86900.89000.8900109,800
Nov 11, 20240.90000.90000.87900.88000.88004,400
Nov 8, 20240.90800.90800.90800.90800.90801,500
Nov 7, 20240.92900.92900.91700.91700.9170600
Nov 6, 20240.92000.93700.90000.90900.9090374,600
Nov 5, 20240.93000.94400.92500.94400.94405,700
Nov 4, 20240.97500.97500.95600.95600.956021,700
Nov 1, 20240.96600.96600.96600.96600.9660300
Oct 31, 20240.96700.97500.96000.97100.971074,300
Oct 30, 20240.96500.98000.96500.97700.977075,500
Oct 29, 20240.94300.94300.93100.93100.931017,500
Oct 28, 20240.95000.96500.95000.96500.96501,200
Oct 25, 20240.94200.96000.94200.96000.960035,500
Oct 24, 20240.95400.95400.94000.94000.94001,300
Oct 23, 20240.93400.93400.92700.92700.92705,500
Oct 22, 20240.92000.95500.92000.95500.955016,400
Oct 21, 20240.94000.95000.94000.94200.942034,800
Oct 18, 20240.90900.94000.90900.94000.940037,300
Oct 17, 20240.90800.90900.90800.90900.9090800
Oct 16, 20240.92000.92000.92000.92000.9200600
Oct 15, 20240.94000.94800.94000.94800.94805,700
Oct 14, 20240.94000.96000.92300.94700.94709,000
Oct 11, 20240.94000.95000.94000.94000.940024,000
Oct 10, 20240.89100.89100.89100.89100.89102,100
Oct 9, 20240.90500.90500.90500.90500.90504,900
Oct 8, 20240.91600.91600.90500.90500.90507,100
Oct 7, 20240.94000.94000.93400.93400.934012,800
Oct 4, 20240.92000.92000.92000.92000.92003,000
Oct 3, 20240.93000.93000.91000.92900.9290207,900
Oct 2, 20240.89900.89900.89900.89900.8990-
Oct 1, 20240.91900.92900.89900.89900.899034,500
Sep 30, 20240.96000.99000.95100.96000.960056,300
Sep 27, 20240.95000.95500.94500.95500.955019,500
Sep 26, 20240.95900.95900.91100.92800.9280110,500
Sep 25, 20240.95300.95300.87300.94400.94405,800
Sep 24, 20240.91000.95000.90000.95000.950022,500
Sep 23, 20240.90000.91100.90000.91000.910020,400
Sep 20, 20240.87200.90000.87200.90000.900012,900
Sep 19, 20240.88000.88000.86000.88000.880017,200
Sep 18, 20240.86000.86300.80700.83300.833052,900
Sep 17, 20240.85900.85900.83100.83100.83101,200
Sep 16, 20240.80000.85900.80000.85900.85901,300
Sep 13, 20240.82300.82300.82300.82300.8230500
Sep 12, 20240.80500.80500.76700.76700.7670800
Sep 11, 20240.68400.68400.68400.68400.6840-
Sep 10, 20240.72400.72400.68400.68400.6840700
Sep 9, 20240.70000.72500.70000.72500.725051,800
Sep 6, 20240.74000.74100.70400.70400.704011,500
Sep 5, 20240.75000.78300.74000.78300.783022,200
Sep 4, 20240.78000.78000.76200.76700.76701,700
Sep 3, 20240.81800.81800.80300.81000.810057,400
Aug 30, 20240.80800.80800.80800.80800.808010,000
Aug 29, 20240.82000.86000.82000.86000.8600500
Aug 28, 20240.82400.82400.79300.79300.793070,100
Aug 27, 20240.82400.82400.82400.82400.8240-
Aug 26, 20240.80000.86700.78900.82400.824013,000
Aug 23, 20240.79800.79800.79800.79800.7980-
Aug 22, 20240.79800.79800.79800.79800.7980500
Aug 21, 20240.88100.88100.88100.88100.8810200
Aug 20, 20240.82800.82800.82800.82800.82804,500
Aug 19, 20240.80000.87200.80000.87200.8720800
Aug 16, 20240.81300.81300.81300.81300.81302,000
Aug 15, 20240.84300.84300.84300.84300.843059,000
Aug 14, 20240.81100.81100.81100.81100.81101,100
Aug 13, 20240.85400.85400.77500.85000.850052,500
Aug 12, 20240.72000.79900.72000.77000.770035,100
Aug 9, 20240.78900.78900.78900.78900.78904,000
Aug 8, 20240.76200.76200.73900.74500.745083,000
Aug 7, 20240.75000.75700.74000.75700.757015,400
Aug 6, 20240.77500.77500.77500.77500.7750-
Aug 5, 20240.77500.77500.77500.77500.77506,000
Aug 2, 20240.80200.80200.80200.80200.8020200
Aug 1, 20240.83900.83900.79900.79900.7990900
Jul 31, 20240.80800.81200.80800.81200.812035,000
Jul 30, 20240.78100.78100.78100.78100.7810600
Jul 29, 20240.80000.80000.80000.80000.8000100
Jul 26, 20240.79000.79000.74500.74500.745018,900
Jul 25, 20240.78100.78900.78100.78900.7890500
Jul 24, 20240.80500.80500.80500.80500.8050200
Jul 23, 20240.81000.81000.81000.81000.81001,000
Jul 22, 20240.76300.82900.76300.82900.829010,700
Jul 19, 20240.81000.83100.81000.82600.82605,600
Jul 18, 20240.81000.82600.81000.82600.8260700
Jul 17, 20240.85000.85000.82900.82900.82903,800
Jul 16, 20240.81000.83000.81000.83000.830088,000
Jul 15, 20240.81000.83300.81000.83300.83301,200
Jul 12, 20240.82100.84800.82100.84800.848070,400
Jul 11, 20240.79500.79500.79500.79500.79501,000
Jul 10, 20240.79600.82400.79600.82400.82404,000
Jul 9, 20240.75000.82000.75000.82000.8200162,200
Jul 8, 20240.82000.82000.82000.82000.8200500
Jul 5, 20240.83500.83500.83500.83500.8350300
Jul 3, 20240.80000.80000.80000.80000.80006,000
Jul 2, 20240.77500.77500.77500.77500.7750500
Jul 1, 20240.80000.80000.80000.80000.8000300
Jun 28, 20240.75000.75700.75000.75700.757020,100
Jun 27, 20240.71500.71800.70200.70800.708036,500
Jun 26, 20240.67400.67400.67400.67400.67403,800
Jun 25, 20240.71800.71800.71800.71800.71802,000
Jun 24, 20240.74500.74500.74500.74500.7450300
Jun 21, 20240.72000.72000.72000.72000.72001,100
Jun 20, 20240.71700.71700.71700.71700.7170400
Jun 18, 20240.68000.68800.68000.68000.680025,000
Jun 17, 20240.68000.68000.67000.67000.670018,000
Jun 14, 20240.69000.69000.69000.69000.690053,200
Jun 13, 20240.69000.69000.69000.69000.690026,100
Jun 12, 20240.69500.70300.68000.69000.690014,100
Jun 11, 20240.71600.71600.71600.71600.71601,100
Jun 10, 20240.74500.74500.71600.71600.716010,100
Jun 7, 20240.70400.72200.70400.72200.72205,700
Jun 6, 20240.74100.74100.74100.74100.74102,000
Jun 5, 20240.74100.74100.74100.74100.7410-
Jun 4, 20240.74100.74100.74100.74100.7410600
Jun 3, 20240.74400.74400.74400.74400.74401,900
May 31, 20240.76000.76000.73900.73900.739040,100
May 30, 20240.74300.74300.70600.70600.706010,500
May 29, 20240.72400.75000.72400.75000.75003,100
May 28, 20240.77100.77100.74700.77100.771014,900
May 24, 20240.72200.72200.70600.70600.7060113,400
May 23, 20240.72200.72200.72200.72200.72203,000
May 22, 20240.78000.78000.72000.74300.7430518,900
May 21, 20240.77000.77000.77000.77000.7700170,000
May 20, 20240.80000.80000.80000.80000.80006,300
May 17, 20240.78100.78800.76300.78800.7880214,100
May 16, 20240.77000.77000.76000.76300.7630186,200
May 15, 20240.77600.78800.77400.78200.782030,400
May 14, 20240.72900.80500.72900.76000.760053,900
May 13, 20240.71500.82500.71500.79000.790010,500
May 10, 20240.80000.80000.80000.80000.80009,000
May 9, 20240.78500.80000.77600.80000.800024,000
May 8, 20240.78000.78000.78000.78000.78001,300
May 7, 20240.83000.83000.83000.83000.830020,000
May 6, 20240.82400.82400.82400.82400.8240-
May 3, 20240.80400.85000.80400.82400.82402,000
May 2, 20240.81500.81500.79400.79400.794019,200
May 1, 20240.82400.82400.81500.81500.81503,800
Apr 30, 20240.85300.85300.82300.82300.823010,900
Apr 29, 20240.83200.87300.83200.87200.87202,800
Apr 26, 20240.84900.88500.84900.85000.85009,800
Apr 25, 20240.86500.86500.86500.86500.8650-
Apr 24, 20240.86500.86500.86500.86500.865090,300
Apr 23, 20240.79000.87000.79000.87000.870023,000
Apr 22, 20240.88600.88600.88600.88600.886050,000
Apr 19, 20240.90000.90000.88500.88600.8860106,400
Apr 18, 20240.84600.84600.84600.84600.8460-

Related Tickers

CAHPF Evolution Mining Limited
5.25
+1.94%
 
PMNXF Perseus Mining Limited
2.1900
0.00%
 
NESRF Northern Star Resources Limited
14.05
-0.35%
 
XXMMF Ximen Mining Corp.
0.1070
0.00%
 
AURQF Aurelius Minerals Inc.
0.0015
0.00%
 
EMAUF Emperor Metals Inc.
0.0850
0.00%
 
KSKGF Kingsgate Consolidated Limited
1.0300
0.00%
 
AAUGF Aero Energy Limited
0.0151
0.00%
 
ALKEF Alkane Resources Ltd
0.5300
0.00%
 
BCN.AX Beacon Minerals Limited
0.0270
0.00%