Dark

DGMLF
DE GREY MINING LTD
stock OTC

Inactive

May 2, 2025

1.55USD-1.278%(-0.02)748

Pre-market

0.00USD-100.000%(-1.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-02	1.545000	1.545000	1.545000	1.545000	-1.278%	748	0.000%
2025-05-01	1.565000	1.565000	1.565000	1.565000	+7.192%	150	-1.278%
2025-04-30	1.550000	1.550000	1.450000	1.460000	-5.806%	1,721	+5.822%
2025-04-29	1.550000	1.550000	1.550000	1.550000	-0.958%	2,000	-0.323%
2025-04-28	1.565000	1.570000	1.548000	1.565000	+2.623%	1,700	-1.278%
2025-04-24	1.525000	1.525000	1.525000	1.525000	-1.613%	400	+1.311%
2025-04-23	1.650000	1.700000	1.470000	1.550000	-9.884%	1,186	-0.323%
2025-04-22	1.670000	1.720000	1.670000	1.720000	+4.878%	63,570	-10.174%
2025-04-21	1.610000	1.670000	1.600000	1.640000	+1.235%	95,782	-5.793%
2025-04-17	1.620000	1.640000	1.610000	1.620000	-1.220%	393,477	-4.630%
2025-04-16	1.640000	1.640000	1.640000	1.640000	+2.500%	10,000	-5.793%
2025-04-15	1.530000	1.660000	1.530000	1.600000	+5.263%	26,197	-3.438%
2025-04-14	1.607400	1.607400	1.510000	1.520000	-6.748%	7,916	+1.645%
2025-04-11	1.500000	1.630000	1.490000	1.630000	+14.611%	85,192	-5.215%
2025-04-10	1.400000	1.470000	1.360000	1.422200	+0.155%	44,285	+8.635%
2025-04-09	1.310000	1.430000	1.300000	1.420000	+8.397%	135,075	+8.803%
2025-04-08	1.338000	1.350000	1.290000	1.310000	+2.344%	36,650	+17.939%
2025-04-07	1.230000	1.303000	1.230000	1.280000	+4.918%	22,635	+20.703%
2025-04-04	1.260000	1.300000	1.220000	1.220000	-7.576%	20,505	+26.639%
2025-04-02	1.320000	1.320000	1.320000	1.320000	-1.493%	43,000	+17.045%
2025-04-01	1.290000	1.340000	1.290000	1.340000	+2.290%	38,218	+15.299%
2025-03-31	1.310000	1.330000	1.300000	1.310000	+1.550%	79,300	+17.939%
2025-03-28	1.350000	1.350000	1.290000	1.290000	-1.051%	5,300	+19.767%
2025-03-27	1.330000	1.330000	1.303700	1.303700	+0.285%	5,700	+18.509%
2025-03-26	1.300000	1.300000	1.300000	1.300000	-2.644%	7,800	+18.846%
2025-03-25	1.335300	1.335300	1.335300	1.335300	-1.089%	1,791	+15.704%
2025-03-21	1.280000	1.350000	1.280000	1.350000	+3.053%	1,900	+14.444%
2025-03-20	1.310000	1.310000	1.310000	1.310000	+0.769%	5,000	+17.939%
2025-03-19	1.430000	1.430000	1.280000	1.300000	-3.367%	51,384	+18.846%
2025-03-18	1.339900	1.345300	1.309000	1.345300	+8.492%	10,316	+14.844%
2025-03-17	1.240000	1.240000	1.240000	1.240000	-3.876%	3,000	+24.597%
2025-03-14	1.285000	1.290000	1.285000	1.290000	+7.500%	4,700	+19.767%
2025-03-13	1.240000	1.280000	1.200000	1.200000	-3.226%	20,105	+28.750%
2025-03-12	1.240000	1.240000	1.240000	1.240000	-0.322%	4,000	+24.597%
2025-03-11	1.250000	1.250000	1.240000	1.244000	-2.047%	1,040	+24.196%
2025-03-10	1.130000	1.270000	1.130000	1.270000	+1.600%	900	+21.654%
2025-03-07	1.230000	1.250000	1.230000	1.250000	+1.215%	28,000	+23.600%
2025-03-06	1.235000	1.235000	1.235000	1.235000	+0.816%	4,000	+25.101%
2025-03-05	1.170000	1.225000	1.170000	1.225000	-0.890%	1,200	+26.122%
2025-03-04	1.236000	1.236000	1.236000	1.236000	+5.641%	500	+25.000%
2025-03-03	1.170000	1.170000	1.170000	1.170000	-3.306%	1,100	+32.051%
2025-02-28	1.150000	1.210000	1.150000	1.210000	-3.200%	10,500	+27.686%
2025-02-27	1.250000	1.250000	1.250000	1.250000	-1.420%	2,340	+23.600%
2025-02-26	1.250000	1.280000	1.250000	1.268000	-0.549%	3,100	+21.845%
2025-02-25	1.275000	1.275000	1.270000	1.275000	-0.391%	6,400	+21.176%
2025-02-24	1.280000	1.280000	1.280000	1.280000	0.000%	5,000	+20.703%
2025-02-21	1.300000	1.300000	1.280000	1.280000	-1.538%	5,652	+20.703%
2025-02-20	1.280000	1.300000	1.280000	1.300000	+0.932%	2,230	+18.846%
2025-02-19	1.288000	1.288000	1.288000	1.288000	-3.881%	1,020	+19.953%
2025-02-18	1.340000	1.340000	1.340000	1.340000	+1.515%	500	+15.299%
2025-02-14	1.350000	1.350000	1.300000	1.320000	+3.937%	6,650	+17.045%
2025-02-13	1.300000	1.350000	1.270000	1.270000	-1.931%	17,060	+21.654%
2025-02-12	1.300000	1.330000	1.280000	1.295000	-0.385%	4,700	+19.305%
2025-02-11	1.320000	1.350000	1.300000	1.300000	+1.388%	10,000	+18.846%
2025-02-10	1.330000	1.330000	1.282200	1.282200	-0.218%	4,495	+20.496%
2025-02-07	1.285000	1.285000	1.285000	1.285000	+0.391%	2,065	+20.233%
2025-02-06	1.300000	1.310000	1.240000	1.280000	-0.775%	1,420,300	+20.703%
2025-02-05	1.310000	1.310000	1.220000	1.290000	-1.527%	75,950	+19.767%
2025-02-04	1.270000	1.310000	1.240000	1.310000	+6.504%	7,500	+17.939%
2025-02-03	1.260000	1.260000	1.230000	1.230000	+0.820%	5,950	+25.610%
2025-01-31	1.170000	1.240000	1.170000	1.220000	-1.215%	66,840	+26.639%
2025-01-30	1.140000	1.235000	1.140000	1.235000	+2.917%	4,050	+25.101%
2025-01-29	1.190000	1.200000	1.190000	1.200000	+1.695%	800	+28.750%
2025-01-28	1.190000	1.210000	1.180000	1.180000	-1.667%	2,400	+30.932%
2025-01-27	1.260000	1.260000	1.180000	1.200000	-3.226%	98,300	+28.750%
2025-01-24	1.230000	1.240000	1.230000	1.240000	+0.813%	28,400	+24.597%
2025-01-23	1.230000	1.230000	1.230000	1.230000	-1.600%	3,150	+25.610%
2025-01-22	1.250000	1.250000	1.250000	1.250000	+0.402%	11,400	+23.600%
2025-01-21	1.220000	1.260000	1.220000	1.245000	+0.403%	23,728	+24.096%
2025-01-17	1.240000	1.240000	1.238000	1.240000	+0.405%	15,500	+24.597%
2025-01-16	1.220000	1.250000	1.220000	1.235000	-1.200%	37,125	+25.101%
2025-01-15	1.230000	1.260000	1.230000	1.250000	+2.459%	137,863	+23.600%
2025-01-14	1.200000	1.220000	1.170000	1.220000	+4.274%	145,395	+26.639%
2025-01-13	1.110000	1.190000	1.110000	1.170000	-1.887%	5,200	+32.051%
2025-01-10	1.170000	1.200000	1.150000	1.192500	+6.473%	24,798	+29.560%
2025-01-08	1.160000	1.160000	1.120000	1.120000	-3.448%	14,000	+37.946%
2025-01-06	1.160000	1.160000	1.100000	1.160000	0.000%	11,661	+33.190%
2025-01-03	1.100000	1.175000	1.100000	1.160000	+5.455%	10,100	+33.190%
2025-01-02	1.110000	1.115000	1.100000	1.100000	-1.186%	9,745	+40.455%
2024-12-31	1.110000	1.113200	1.081100	1.113200	+1.200%	7,100	+38.789%
2024-12-30	1.140000	1.140000	1.098900	1.100000	+1.852%	13,916	+40.455%
2024-12-27	1.040000	1.129000	1.040000	1.080000	-4.425%	4,100	+43.056%
2024-12-26	1.130000	1.130000	1.130000	1.130000	+0.893%	1,000	+36.726%
2024-12-24	1.138900	1.138900	1.120000	1.120000	+2.752%	1,280	+37.946%
2024-12-23	1.090000	1.090000	1.090000	1.090000	-0.909%	2,300	+41.743%
2024-12-20	1.110000	1.170000	1.077100	1.100000	-4.348%	7,900	+40.455%
2024-12-19	1.140000	1.150000	1.090000	1.150000	-1.709%	96,100	+34.348%
2024-12-18	1.180000	1.188000	1.130000	1.170000	-0.847%	70,900	+32.051%
2024-12-17	1.160000	1.180000	1.160000	1.180000	+1.724%	4,700	+30.932%
2024-12-16	1.165000	1.198000	1.160000	1.160000	-2.472%	4,800	+33.190%
2024-12-13	1.180000	1.198000	1.180000	1.189400	-0.469%	9,200	+29.897%
2024-12-12	1.180000	1.195000	1.180000	1.195000	-2.846%	9,278	+29.289%
2024-12-11	1.230000	1.230000	1.230000	1.230000	0.000%	1,500	+25.610%
2024-12-10	1.250000	1.250000	1.230000	1.230000	-0.806%	40,100	+25.610%
2024-12-09	1.200000	1.261000	1.190000	1.240000	+4.202%	106,934	+24.597%
2024-12-06	1.190000	1.190000	1.190000	1.190000	0.000%	2,560	+29.832%
2024-12-05	1.160000	1.220000	1.160000	1.190000	0.000%	112,313	+29.832%
2024-12-04	1.080000	1.215000	1.080000	1.190000	-3.252%	95,340	+29.832%
2024-12-03	1.350000	1.350000	1.200000	1.230000	-1.600%	164,400	+25.610%
2024-12-02	1.240000	1.260000	1.190000	1.250000	+28.383%	496,714	+23.600%
2024-11-27	0.974050	0.974550	0.957300	0.973650	-1.661%	2,918	+58.681%
2024-11-26	0.990100	0.990100	0.990100	0.990100	+1.031%	600	+56.045%
2024-11-25	1.020000	1.020000	0.980000	0.980000	+1.125%	24,400	+57.653%
2024-11-22	0.980000	0.980000	0.969100	0.969100	-3.090%	5,100	+59.426%
2024-11-21	0.975000	1.000000	0.968450	1.000000	+5.529%	54,700	+54.500%
2024-11-20	0.950100	0.950100	0.947610	0.947610	-2.056%	2,420	+63.042%
2024-11-19	0.955000	0.967500	0.955000	0.967500	+2.089%	16,310	+59.690%
2024-11-18	0.947200	0.947700	0.908100	0.947700	+4.301%	17,778	+63.026%
2024-11-15	0.899650	0.919600	0.899650	0.908620	-0.502%	35,200	+70.038%
2024-11-14	0.913200	0.913200	0.913200	0.913200	+2.607%	10,000	+69.185%
2024-11-12	0.870310	0.890000	0.869341	0.890000	+1.136%	109,806	+73.596%
2024-11-11	0.899600	0.899600	0.878900	0.880000	-3.129%	4,375	+75.568%
2024-11-08	0.908420	0.908420	0.908420	0.908420	-0.973%	1,500	+70.076%
2024-11-07	0.929005	0.929005	0.917350	0.917350	+0.919%	630	+68.420%
2024-11-06	0.920400	0.937050	0.900400	0.909000	-3.657%	374,641	+69.967%
2024-11-05	0.930000	0.943500	0.924900	0.943500	-1.297%	5,660	+63.752%
2024-11-04	0.975000	0.975000	0.955900	0.955900	-1.092%	21,700	+61.628%
2024-11-01	0.966450	0.966450	0.966450	0.966450	-0.489%	300	+59.863%
2024-10-31	0.967350	0.974850	0.959700	0.971200	-0.601%	74,250	+59.082%
2024-10-30	0.965000	0.980000	0.965000	0.977070	+4.994%	75,500	+58.126%
2024-10-29	0.942800	0.942800	0.930600	0.930600	-3.565%	17,499	+66.022%
2024-10-28	0.950000	0.965000	0.950000	0.965000	+0.521%	1,200	+60.104%
2024-10-25	0.941850	0.960000	0.941850	0.960000	+2.148%	35,525	+60.938%
2024-10-24	0.953800	0.953800	0.939815	0.939815	+1.361%	1,300	+64.394%
2024-10-23	0.933640	0.933700	0.927200	0.927200	-2.911%	5,500	+66.631%
2024-10-22	0.920200	0.955000	0.920200	0.955000	+1.380%	16,395	+61.780%
2024-10-21	0.940000	0.950000	0.940000	0.942000	+0.213%	34,800	+64.013%
2024-10-18	0.909100	0.940000	0.909100	0.940000	+3.405%	37,332	+64.362%
2024-10-17	0.907900	0.909050	0.907900	0.909050	-1.217%	800	+69.958%
2024-10-16	0.920250	0.920250	0.920250	0.920250	-2.911%	568	+67.889%
2024-10-15	0.940000	0.947840	0.940000	0.947840	+0.073%	5,700	+63.002%
2024-10-14	0.940000	0.960000	0.922800	0.947150	+0.761%	8,950	+63.121%
2024-10-11	0.940000	0.950000	0.940000	0.940000	+5.476%	24,000	+64.362%
2024-10-10	0.891200	0.891200	0.891200	0.891200	-1.492%	2,100	+73.362%
2024-10-09	0.904700	0.904700	0.904700	0.904700	0.000%	4,900	+70.775%
2024-10-08	0.915900	0.915900	0.904700	0.904700	-3.137%	7,100	+70.775%
2024-10-07	0.940000	0.940000	0.934000	0.934000	+1.560%	12,800	+65.418%
2024-10-04	0.919650	0.919650	0.919650	0.919650	-1.006%	3,000	+67.999%
2024-10-03	0.930000	0.930000	0.910000	0.929000	+3.330%	207,850	+66.308%
2024-10-01	0.919250	0.928900	0.898675	0.899060	-6.348%	34,478	+71.846%
2024-09-30	0.960000	0.990000	0.951100	0.960000	+0.524%	56,305	+60.938%
2024-09-27	0.950000	0.955000	0.945250	0.955000	+2.898%	19,464	+61.780%
2024-09-26	0.959100	0.959100	0.911060	0.928100	-1.653%	110,507	+66.469%
2024-09-25	0.952900	0.952900	0.873400	0.943700	-0.663%	5,750	+63.717%
2024-09-24	0.910000	0.950000	0.900000	0.950000	+4.396%	22,535	+62.632%
2024-09-23	0.900000	0.910500	0.900000	0.910000	+1.111%	20,400	+69.780%
2024-09-20	0.871500	0.900000	0.871500	0.900000	+2.273%	12,870	+71.667%
2024-09-19	0.880000	0.880000	0.860000	0.880000	+5.611%	17,150	+75.568%
2024-09-18	0.860000	0.862945	0.806500	0.833250	+0.313%	52,901	+85.419%
2024-09-17	0.859100	0.859100	0.830650	0.830650	-3.312%	1,213	+85.999%
2024-09-16	0.800200	0.859100	0.800200	0.859100	+4.405%	1,251	+79.839%
2024-09-13	0.822850	0.822850	0.822850	0.822850	+7.352%	450	+87.762%
2024-09-12	0.804600	0.804600	0.766500	0.766500	+12.012%	783	+101.566%
2024-09-10	0.723700	0.723700	0.684300	0.684300	-5.607%	743	+125.778%
2024-09-09	0.700000	0.724950	0.700000	0.724950	+2.932%	51,800	+113.118%
2024-09-06	0.740000	0.741000	0.704300	0.704300	-10.040%	11,500	+119.367%
2024-09-05	0.750000	0.782900	0.740000	0.782900	+2.046%	22,230	+97.343%
2024-09-04	0.780000	0.780000	0.762040	0.767200	-5.284%	1,698	+101.382%
2024-09-03	0.818200	0.818200	0.802860	0.810000	+0.277%	57,449	+90.741%
2024-08-30	0.807760	0.807760	0.807760	0.807760	-6.020%	10,000	+91.270%
2024-08-29	0.819700	0.859500	0.819700	0.859500	+8.427%	500	+79.756%
2024-08-28	0.823500	0.823500	0.792700	0.792700	-3.740%	70,145	+94.903%
2024-08-26	0.800000	0.866900	0.788700	0.823500	+3.247%	12,950	+87.614%
2024-08-22	0.797600	0.797600	0.797600	0.797600	-9.508%	500	+93.706%
2024-08-21	0.881400	0.881400	0.881400	0.881400	+6.514%	150	+75.289%
2024-08-20	0.827515	0.827515	0.827500	0.827500	-5.071%	4,464	+86.707%
2024-08-19	0.800000	0.871700	0.800000	0.871700	+7.233%	750	+77.240%
2024-08-16	0.812900	0.812900	0.812900	0.812900	-3.593%	2,000	+90.060%
2024-08-15	0.843200	0.843200	0.843200	0.843200	+4.035%	59,000	+83.231%
2024-08-14	0.810500	0.810500	0.810500	0.810500	-4.692%	1,100	+90.623%
2024-08-13	0.854100	0.854100	0.774900	0.850400	+10.442%	52,500	+81.679%
2024-08-12	0.719600	0.799000	0.719600	0.770000	-2.371%	35,139	+100.649%
2024-08-09	0.788700	0.788700	0.788700	0.788700	+5.866%	4,000	+95.892%
2024-08-08	0.762200	0.762200	0.739450	0.745000	-1.593%	83,000	+107.383%
2024-08-07	0.750000	0.757060	0.740000	0.757060	-2.315%	15,401	+104.079%
2024-08-05	0.775000	0.775000	0.775000	0.775000	-3.403%	6,000	+99.355%
2024-08-02	0.802300	0.802300	0.802300	0.802300	+0.476%	200	+92.571%
2024-08-01	0.838500	0.838500	0.798500	0.798500	-1.720%	900	+93.488%
2024-07-31	0.808304	0.812475	0.808304	0.812475	+3.990%	35,000	+90.160%
2024-07-30	0.781300	0.781300	0.781300	0.781300	-2.338%	625	+97.747%
2024-07-29	0.800000	0.800000	0.800000	0.800000	+7.383%	100	+93.125%
2024-07-26	0.790000	0.790000	0.745000	0.745000	-5.625%	18,880	+107.383%
2024-07-25	0.780700	0.789400	0.780700	0.789400	-1.962%	509	+95.718%
2024-07-24	0.805200	0.805200	0.805200	0.805200	-0.593%	200	+91.878%
2024-07-23	0.810000	0.810000	0.810000	0.810000	-2.252%	1,000	+90.741%
2024-07-22	0.763200	0.828660	0.763200	0.828660	+0.371%	10,701	+86.446%
2024-07-19	0.810000	0.830600	0.810000	0.825600	-0.012%	5,560	+87.137%
2024-07-18	0.810000	0.825700	0.810000	0.825700	-0.398%	700	+87.114%
2024-07-17	0.850000	0.850000	0.829000	0.829000	-0.120%	3,813	+86.369%
2024-07-16	0.810000	0.830000	0.810000	0.830000	-0.336%	88,000	+86.145%
2024-07-15	0.810000	0.832800	0.810000	0.832800	-1.792%	1,200	+85.519%
2024-07-12	0.820920	0.848000	0.820920	0.848000	+6.667%	77,632	+82.193%
2024-07-11	0.795000	0.795000	0.795000	0.795000	-3.461%	1,000	+94.340%
2024-07-10	0.795500	0.823500	0.795500	0.823500	+0.476%	4,000	+87.614%
2024-07-09	0.750000	0.819600	0.750000	0.819600	-0.049%	162,200	+88.507%
2024-07-08	0.820000	0.820000	0.820000	0.820000	-1.796%	500	+88.415%
2024-07-05	0.835100	0.835100	0.835000	0.835000	+4.375%	300	+85.030%
2024-07-03	0.800000	0.800000	0.800000	0.800000	+3.226%	6,000	+93.125%
2024-07-02	0.775000	0.775000	0.775000	0.775000	-3.125%	540	+99.355%
2024-07-01	0.800000	0.800000	0.800000	0.800000	+5.750%	250	+93.125%
2024-06-28	0.750000	0.756500	0.750000	0.756500	+6.911%	33,555	+104.230%
2024-06-27	0.715000	0.718140	0.702180	0.707600	+4.938%	36,500	+118.344%
2024-06-26	0.674300	0.674300	0.674300	0.674300	-6.086%	3,780	+129.127%
2024-06-25	0.718000	0.718000	0.718000	0.718000	-3.624%	2,000	+115.181%
2024-06-24	0.745000	0.745000	0.745000	0.745000	+3.472%	250	+107.383%
2024-06-21	0.720000	0.720000	0.720000	0.720000	+0.413%	1,145	+114.583%
2024-06-20	0.717040	0.717040	0.717040	0.717040	+5.447%	430	+115.469%
2024-06-18	0.680000	0.687500	0.680000	0.680000	+1.493%	25,006	+127.206%
2024-06-17	0.679598	0.679598	0.670000	0.670000	-2.899%	17,992	+130.597%
2024-06-13	0.690000	0.690000	0.690000	0.690000	0.000%	26,100	+123.913%
2024-06-12	0.695000	0.703300	0.680000	0.690000	-3.631%	14,108	+123.913%
2024-06-10	0.744980	0.744980	0.716000	0.716000	-0.858%	10,120	+115.782%
2024-06-07	0.704200	0.722200	0.704200	0.722200	-2.511%	5,700	+113.930%
2024-06-06	0.740800	0.740800	0.740800	0.740800	+0.007%	2,000	+108.558%
2024-06-04	0.740750	0.740750	0.740750	0.740750	-0.498%	600	+108.572%
2024-06-03	0.744460	0.744460	0.744460	0.744460	+0.762%	1,860	+107.533%
2024-05-31	0.760000	0.760000	0.738830	0.738830	+4.606%	40,099	+109.114%
2024-05-30	0.743200	0.743200	0.706300	0.706300	-5.827%	10,484	+118.746%
2024-05-29	0.724400	0.750000	0.724400	0.750000	-2.774%	3,100	+106.000%
2024-05-28	0.771400	0.771400	0.747050	0.771400	+9.248%	14,900	+100.285%
2024-05-24	0.722000	0.722000	0.706100	0.706100	-2.202%	113,428	+118.808%
2024-05-23	0.722000	0.722000	0.722000	0.722000	-2.761%	3,000	+113.989%
2024-05-22	0.780000	0.780000	0.720000	0.742500	-3.571%	518,901	+108.081%
2024-05-21	0.770000	0.770000	0.770000	0.770000	-3.750%	170,000	+100.649%
2024-05-20	0.800000	0.800000	0.800000	0.800000	+1.523%	6,252	+93.125%
2024-05-17	0.780800	0.788000	0.762500	0.788000	+3.344%	214,100	+96.066%
2024-05-16	0.770000	0.770000	0.760000	0.762500	-2.494%	227,505	+102.623%
2024-05-15	0.776390	0.787700	0.773850	0.782000	+2.895%	30,400	+97.570%
2024-05-14	0.728600	0.805000	0.728600	0.760000	-3.797%	53,850	+103.289%
2024-05-13	0.715000	0.825000	0.715000	0.790000	-1.250%	10,501	+95.570%
2024-05-10	0.800000	0.800000	0.800000	0.800000	0.000%	9,000	+93.125%
2024-05-09	0.785000	0.800000	0.776000	0.800000	+2.564%	24,000	+93.125%
2024-05-08	0.780000	0.780000	0.780000	0.780000	-6.024%	1,321	+98.077%
2024-05-07	0.830000	0.830000	0.830000	0.830000	+0.765%	20,000	+86.145%
2024-05-03	0.803600	0.850000	0.803600	0.823700	+3.754%	2,000	+87.568%
2024-05-02	0.815000	0.815000	0.793900	0.793900	-2.589%	19,150	+94.609%
2024-05-01	0.824000	0.824000	0.815000	0.815000	-0.996%	3,841	+89.571%
2024-04-30	0.852500	0.852500	0.823200	0.823200	-5.575%	10,850	+87.682%
2024-04-29	0.832400	0.872500	0.832400	0.871800	+2.613%	2,750	+77.220%
2024-04-26	0.849350	0.885000	0.849350	0.849600	-1.780%	9,769	+81.850%
2024-04-24	0.865000	0.865000	0.865000	0.865000	-0.586%	90,250	+78.613%
2024-04-23	0.790100	0.870100	0.790100	0.870100	-1.795%	23,000	+77.566%
2024-04-19	0.900400	0.900400	0.885000	0.886000	+4.790%	106,350	+74.379%
2024-04-17	0.845500	0.870999	0.845500	0.845500	+1.257%	85,000	+82.732%
2024-04-16	0.840000	0.855000	0.835000	0.835000	-5.038%	9,457	+85.030%
2024-04-15	0.860000	0.882000	0.860000	0.879300	-3.374%	3,300	+75.708%
2024-04-12	0.900000	0.910000	0.886000	0.910000	+4.238%	20,900	+69.780%
2024-04-11	0.864550	0.884610	0.864550	0.873000	-0.795%	21,006	+76.976%
2024-04-10	0.835000	0.880000	0.835000	0.880000	+1.149%	11,100	+75.568%
2024-04-09	0.890000	0.900000	0.870000	0.870000	-2.247%	23,350	+77.586%
2024-04-08	0.857200	0.890000	0.857200	0.890000	+5.927%	50,001	+73.596%
2024-04-05	0.855800	0.855800	0.840200	0.840200	-2.912%	7,000	+83.885%
2024-04-04	0.860000	0.870000	0.860000	0.865400	+7.664%	17,250	+78.530%
2024-04-03	0.874300	0.874300	0.803800	0.803800	-9.685%	8,200	+92.212%
2024-04-02	0.890000	0.890000	0.890000	0.890000	+8.470%	150	+73.596%
2024-04-01	0.820450	0.842640	0.820450	0.820500	-4.593%	7,995	+88.300%
2024-03-28	0.830000	0.860000	0.828400	0.860000	+3.614%	5,053	+79.651%
2024-03-27	0.802850	0.830000	0.775700	0.830000	-0.907%	28,367	+86.145%
2024-03-26	0.815240	0.837600	0.815240	0.837600	+7.385%	2,500	+84.456%
2024-03-25	0.790000	0.790000	0.780000	0.780000	-1.266%	4,000	+98.077%
2024-03-22	0.790000	0.790000	0.790000	0.790000	-8.628%	4,150	+95.570%
2024-03-21	0.820000	0.864600	0.820000	0.864600	+6.741%	16,800	+78.695%
2024-03-20	0.810000	0.810000	0.810000	0.810000	+1.225%	1,000	+90.741%
2024-03-19	0.810000	0.810000	0.800200	0.800200	-1.210%	1,618	+93.077%
2024-03-18	0.826700	0.830000	0.808350	0.810000	-1.436%	16,368	+90.741%
2024-03-15	0.821800	0.821800	0.821800	0.821800	-4.163%	4,000	+88.002%
2024-03-14	0.857500	0.857500	0.857500	0.857500	-2.000%	296	+80.175%
2024-03-13	0.855000	0.875000	0.850000	0.875000	-1.972%	5,170	+76.571%
2024-03-12	0.840000	0.892600	0.840000	0.892600	+8.854%	9,000	+73.090%
2024-03-11	0.852900	0.852900	0.820000	0.820000	-6.553%	25,216	+88.415%
2024-03-08	0.877500	0.877500	0.877500	0.877500	-0.771%	2,500	+76.068%
2024-03-06	0.900000	0.900000	0.880600	0.884320	+2.589%	18,907	+74.711%
2024-03-05	0.898600	0.898600	0.862000	0.862000	-2.045%	3,500	+79.234%
2024-03-04	0.850000	0.890000	0.818000	0.880000	+7.154%	133,200	+75.568%
2024-03-01	0.850000	0.850000	0.821250	0.821250	+0.792%	950	+88.128%
2024-02-28	0.802500	0.814800	0.802500	0.814800	-0.025%	5,518	+89.617%
2024-02-27	0.815000	0.815000	0.815000	0.815000	+0.617%	200	+89.571%
2024-02-26	0.821250	0.821250	0.810000	0.810000	-4.706%	8,201	+90.741%
2024-02-23	0.850000	0.850000	0.825000	0.850000	0.000%	14,250	+81.765%
2024-02-22	0.850000	0.850000	0.850000	0.850000	+4.294%	250	+81.765%
2024-02-21	0.820000	0.825500	0.800000	0.815000	+1.875%	37,482	+89.571%
2024-02-20	0.800000	0.800000	0.792500	0.800000	0.000%	9,700	+93.125%
2024-02-16	0.784950	0.800000	0.778000	0.800000	+2.853%	10,000	+93.125%
2024-02-15	0.750000	0.777812	0.750000	0.777812	+1.675%	2,250	+98.634%
2024-02-14	0.735100	0.780000	0.735100	0.765000	-4.375%	5,550	+101.961%
2024-02-09	0.748500	0.800000	0.748500	0.800000	0.000%	2,750	+93.125%
2024-02-08	0.774673	0.800000	0.774673	0.800000	-0.572%	9,250	+93.125%
2024-02-07	0.804600	0.804600	0.777840	0.804600	+4.995%	10,061	+92.021%
2024-02-06	0.729500	0.766322	0.729500	0.766322	-0.915%	2,250	+101.612%
2024-02-05	0.735500	0.773400	0.735500	0.773400	-3.325%	5,300	+99.767%
2024-02-02	0.800000	0.800000	0.779800	0.800000	+0.781%	12,759	+93.125%
2024-02-01	0.782000	0.800000	0.782000	0.793800	-0.651%	36,445	+94.633%
2024-01-31	0.800000	0.800000	0.780000	0.799000	-0.125%	9,096	+93.367%
2024-01-30	0.770000	0.818800	0.770000	0.800000	-0.732%	12,400	+93.125%
2024-01-29	0.786200	0.805900	0.780000	0.805900	-0.506%	4,150	+91.711%
2024-01-26	0.789360	0.810000	0.789360	0.810000	+0.272%	3,500	+90.741%
2024-01-25	0.798020	0.807800	0.798020	0.807800	-2.085%	3,640	+91.260%
2024-01-24	0.810000	0.825000	0.769400	0.825000	+2.806%	8,400	+87.273%
2024-01-23	0.800000	0.802480	0.780000	0.802480	+4.252%	6,300	+92.528%
2024-01-22	0.800000	0.800000	0.767000	0.769750	-0.677%	5,200	+100.715%
2024-01-19	0.807300	0.807300	0.775000	0.775000	-3.125%	1,000	+99.355%
2024-01-18	0.770803	0.800000	0.770803	0.800000	+3.896%	9,700	+93.125%
2024-01-17	0.770000	0.770000	0.770000	0.770000	-3.145%	750	+100.649%
2024-01-16	0.780000	0.795000	0.780000	0.795000	-3.986%	400	+94.340%
2024-01-12	0.850000	0.850000	0.820000	0.828000	+0.976%	13,100	+86.594%
2024-01-11	0.830000	0.830000	0.820000	0.820000	-1.843%	15,000	+88.415%
2024-01-10	0.791700	0.840000	0.791700	0.835400	-0.548%	11,500	+84.941%
2024-01-09	0.807200	0.840000	0.807200	0.840000	+6.114%	26,062	+83.929%
2024-01-08	0.840000	0.840000	0.791600	0.791600	-2.741%	11,350	+95.174%
2024-01-05	0.780000	0.813908	0.765500	0.813908	+2.019%	26,700	+89.825%
2024-01-04	0.820000	0.820000	0.797800	0.797800	-1.506%	400	+93.658%
2024-01-03	0.809160	0.830000	0.800000	0.810000	-3.359%	49,458	+90.741%
2024-01-02	0.869500	0.869500	0.838150	0.838150	+0.377%	2,057	+84.335%
2023-12-29	0.835000	0.835000	0.835000	0.835000	-1.183%	10,600	+85.030%
2023-12-28	0.840000	0.845000	0.840000	0.845000	-4.304%	4,000	+82.840%
2023-12-27	0.876500	0.887500	0.875000	0.883000	-0.354%	23,031	+74.972%
2023-12-22	0.886135	0.886135	0.886135	0.886135	-3.419%	200	+74.353%
2023-12-20	0.897500	0.917500	0.894350	0.917500	-0.736%	5,600	+68.392%
2023-12-19	0.943400	0.943400	0.905750	0.924300	+3.193%	9,800	+67.154%
2023-12-18	0.890000	0.931400	0.890000	0.895700	+0.257%	10,376	+72.491%
2023-12-15	0.860000	0.893402	0.860000	0.893402	+2.690%	7,765	+72.934%
2023-12-14	0.843800	0.903600	0.843800	0.870000	+5.569%	5,398	+77.586%
2023-12-13	0.830000	0.837000	0.770000	0.824109	+1.842%	28,369	+87.475%
2023-12-12	0.800000	0.809200	0.800000	0.809200	-2.506%	4,501	+90.929%
2023-12-11	0.828950	0.830000	0.828950	0.830000	-4.598%	6,535	+86.145%
2023-12-08	0.870000	0.870000	0.870000	0.870000	-3.333%	4,300	+77.586%
2023-12-05	0.900000	0.900000	0.900000	0.900000	-1.639%	10,000	+71.667%
2023-12-04	0.939000	0.939000	0.899300	0.915000	-2.431%	30,769	+68.852%
2023-12-01	0.900000	0.943200	0.900000	0.937800	+4.200%	71,640	+64.747%
2023-11-30	0.870700	0.900000	0.870700	0.900000	+1.793%	38,500	+71.667%
2023-11-29	0.885000	0.885000	0.884150	0.884150	+2.093%	3,250	+74.744%
2023-11-28	0.854280	0.866020	0.854280	0.866020	+3.715%	7,725	+78.402%
2023-11-27	0.832000	0.854750	0.824000	0.835000	0.000%	9,575	+85.030%
2023-11-22	0.850000	0.850000	0.835000	0.835000	+1.501%	2,400	+85.030%
2023-11-21	0.822650	0.822650	0.822650	0.822650	+2.831%	1,000	+87.808%
2023-11-20	0.788600	0.800000	0.788600	0.800000	0.000%	345,226	+93.125%
2023-11-17	0.800000	0.800000	0.800000	0.800000	0.000%	3,500	+93.125%
2023-11-15	0.803850	0.805020	0.800000	0.800000	+0.402%	10,920	+93.125%
2023-11-14	0.760000	0.796800	0.760000	0.796800	+6.240%	15,600	+93.901%
2023-11-10	0.750000	0.750000	0.750000	0.750000	+2.740%	7,100	+106.000%
2023-11-08	0.730000	0.730000	0.730000	0.730000	-3.947%	300	+111.644%
2023-11-07	0.760000	0.760000	0.760000	0.760000	-3.209%	5,000	+103.289%
2023-11-06	0.770400	0.810000	0.770400	0.785200	+11.455%	3,803	+96.765%
2023-11-03	0.760000	0.760000	0.704500	0.704500	-7.034%	12,000	+119.304%
2023-11-02	0.777300	0.777300	0.725600	0.757800	+6.194%	27,280	+103.880%
2023-11-01	0.713600	0.713600	0.713600	0.713600	-5.119%	3,000	+116.508%
2023-10-31	0.752100	0.752100	0.752100	0.752100	-4.519%	1,000	+105.425%
2023-10-30	0.787700	0.787700	0.759950	0.787700	+4.193%	8,335	+96.141%
2023-10-26	0.759900	0.759900	0.756000	0.756000	-0.526%	2,250	+104.365%
2023-10-25	0.771080	0.771080	0.760000	0.760000	-5.000%	2,100	+103.289%
2023-10-24	0.800000	0.800000	0.800000	0.800000	-2.771%	2,430	+93.125%
2023-10-23	0.822800	0.822800	0.822800	0.822800	-0.133%	150	+87.773%
2023-10-19	0.823899	0.823899	0.823899	0.823899	+2.987%	250	+87.523%
2023-10-18	0.800000	0.800000	0.800000	0.800000	+2.894%	1,500	+93.125%
2023-10-17	0.785500	0.785500	0.777500	0.777500	-1.018%	5,300	+98.714%
2023-10-16	0.756100	0.798600	0.756100	0.785500	+0.514%	1,700	+96.690%
2023-10-13	0.781483	0.781483	0.781483	0.781483	+6.716%	500	+97.701%
2023-10-12	0.732300	0.732300	0.732300	0.732300	-6.421%	1,700	+110.979%
2023-10-11	0.784500	0.784500	0.782550	0.782550	-2.181%	5,300	+97.431%
2023-10-10	0.824100	0.824100	0.800000	0.800000	+3.344%	15,816	+93.125%
2023-10-09	0.749000	0.774114	0.749000	0.774114	+3.215%	4,800	+99.583%
2023-10-06	0.736800	0.750000	0.710000	0.750000	+13.964%	24,500	+106.000%
2023-10-05	0.705900	0.705900	0.658100	0.658100	+1.246%	5,958	+134.767%
2023-10-03	0.698600	0.698600	0.650000	0.650000	-7.394%	4,580	+137.692%
2023-10-02	0.720000	0.720000	0.701900	0.701900	+3.221%	4,500	+120.117%
2023-09-29	0.679813	0.680000	0.673455	0.680000	-3.982%	12,941	+127.206%
2023-09-27	0.708200	0.708200	0.708200	0.708200	-6.199%	4,826	+118.159%
2023-09-26	0.767550	0.767550	0.755000	0.755000	+0.667%	10,500	+104.636%
2023-09-25	0.775300	0.790000	0.750000	0.750000	-8.425%	31,244	+106.000%
2023-09-21	0.791800	0.819000	0.791800	0.819000	-3.670%	25,500	+88.645%

.dark-mode .vYprjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYprjD{ color: #333333; background-color: white; border: 2px solid #333333; }DGMLFDE GREY MINING LTDstock OTC

DGMLF
DE GREY MINING LTD
stock OTC