DEG

De Grey Mining Historical Data - DEG

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
De Grey Mining Limited DEG Australian Stock Exchange Ordinary Share AU000000DEG6
  Price Change Price Change % Stock Price Last Trade
0.005 0.35% 1.425 16:10:21
Open Price Low Price High Price Close Price Previous Close
1.42 1.405 1.47 1.425 1.42
more quote information »

DEG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.471.5651.3851.463,878,679-0.045-3.06%
1 Month1.191.671.191.454,971,9850.23519.75%
3 Months0.881.670.79751.194,094,0550.54561.93%
6 Months1.1351.670.79751.094,811,8550.2925.55%
1 Year0.381.670.3550.9977428,144,8261.05275.0%
3 Years0.1551.670.0390.625425,543,1071.27819.35%
5 Years0.0021.670.0010.3239766,721,4331.4271,150.0%

DEG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
11 May 2021 1.42 -0.07 -4.7% 1.48 1.48 1.41 2,984,736
10 May 2021 1.49 0.00 0.34% 1.52 1.565 1.465 3,565,453
09 May 2021 1.485 0.00 0.0% 1.485 1.485 1.485 0.00
08 May 2021 1.485 0.00 0.0% 1.485 1.485 1.485 0.00
07 May 2021 1.485 0.08 5.69% 1.47 1.49 1.415 3,789,165
06 May 2021 1.405 -0.03 -1.75% 1.45 1.47 1.385 3,246,024
05 May 2021 1.43 -0.04 -2.72% 1.45 1.48 1.43 2,521,034
04 May 2021 1.47 0.09 6.33% 1.47 1.56 1.46 6,271,717
03 May 2021 1.3825 -0.09 -5.95% 1.45 1.455 1.365 2,924,052
02 May 2021 1.47 0.00 0.0% 1.47 1.47 1.47 0.00
01 May 2021 1.47 0.00 0.0% 1.47 1.47 1.47 0.00
30 Apr 2021 1.47 -0.01 -0.34% 1.45 1.49 1.435 3,442,988
29 Apr 2021 1.475 0.03 1.72% 1.465 1.525 1.46 4,571,083
28 Apr 2021 1.45 -0.16 -9.66% 1.56 1.58 1.445 7,787,816
27 Apr 2021 1.605 0.02 1.26% 1.58 1.67 1.565 6,595,870
26 Apr 2021 1.585 -0.03 -1.55% 1.55 1.615 1.485 8,612,727
25 Apr 2021 1.61 0.00 0.0% 1.61 1.61 1.61 0.00
24 Apr 2021 1.61 0.00 0.0% 1.61 1.61 1.61 0.00
23 Apr 2021 1.61 0.27 20.15% 1.35 1.655 1.32 16,662,245
22 Apr 2021 1.34 0.04 2.68% 1.315 1.37 1.305 4,027,922
21 Apr 2021 1.305 -0.01 -0.76% 1.315 1.325 1.28 3,039,514
20 Apr 2021 1.315 0.04 3.54% 1.26 1.325 1.2575 3,386,987
19 Apr 2021 1.27 -0.01 -0.78% 1.30 1.305 1.24 3,330,783
18 Apr 2021 1.28 0.00 0.0% 1.28 1.28 1.28 0.00
17 Apr 2021 1.28 0.00 0.0% 1.28 1.28 1.28 0.00
16 Apr 2021 1.28 0.03 1.99% 1.275 1.34 1.26 6,002,798
15 Apr 2021 1.255 0.03 2.45% 1.23 1.28 1.22 3,198,117
14 Apr 2021 1.225 0.02 1.24% 1.215 1.265 1.21 4,047,733
13 Apr 2021 1.21 0.02 1.68% 1.19 1.24 1.19 2,415,678
12 Apr 2021 1.19 -0.04 -2.86% 1.22 1.225 1.17 3,289,883
11 Apr 2021 1.225 0.00 0.0% 1.225 1.225 1.225 0.00
10 Apr 2021 1.225 0.00 0.0% 1.225 1.225 1.225 0.00
Your Recent History
ASX
DEG
De Grey Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210512 08:57:29