1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Damara Gold Corporation (DMR)
  7. Historical

DMR

Damara Gold Historical Data - DMR

DMR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 0.035 0.00 0.0% 0.035 0.035 0.035 148,500
Feb 06 2023 0.035 0.00 0.0% 0.035 0.035 0.035 40,000
Feb 03 2023 0.035 0.00 0.0% 0.035 0.035 0.03 32,000
Feb 02 2023 0.035 0.00 0.0% 0.035 0.035 0.035 174,000
Feb 01 2023 0.035 0.005 16.67% 0.03 0.035 0.03 154,000
Jan 31 2023 0.03 0.00 0.0% 0.03 0.03 0.03 943,000
Jan 30 2023 0.03 -0.005 -14.29% 0.03 0.03 0.03 128,000
Jan 27 2023 0.035 0.00 0.0% 0.035 0.035 0.035 0
Jan 26 2023 0.035 0.005 16.67% 0.03 0.035 0.03 33,000
Jan 25 2023 0.03 -0.005 -14.29% 0.03 0.03 0.03 503,000
Jan 24 2023 0.035 0.00 0.0% 0.035 0.035 0.035 1,000
Jan 23 2023 0.035 0.00 0.0% 0.035 0.035 0.035 171,150
Jan 20 2023 0.035 0.00 0.0% 0.035 0.035 0.035 813
Jan 19 2023 0.035 0.00 0.0% 0.035 0.035 0.035 6,000
Jan 18 2023 0.035 0.00 0.0% 0.035 0.035 0.035 18,285
Jan 17 2023 0.035 0.00 0.0% 0.035 0.035 0.035 150,000
Jan 16 2023 0.035 0.00 0.0% 0.035 0.035 0.035 75,000
Jan 13 2023 0.035 0.00 0.0% 0.035 0.035 0.035 2
Jan 12 2023 0.035 0.00 0.0% 0.035 0.035 0.035 0
Jan 11 2023 0.035 -0.005 -12.5% 0.035 0.035 0.035 44,000
Jan 10 2023 0.04 0.00 0.0% 0.04 0.04 0.04 100,000
Jan 09 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jan 06 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jan 05 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jan 04 2023 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jan 03 2023 0.04 0.00 0.0% 0.04 0.04 0.04 89,000
Jan 02 2023 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Dec 30 2022 0.04 -0.005 -11.11% 0.04 0.04 0.04 57,000
Dec 29 2022 0.045 0.00 0.0% 0.04 0.045 0.04 25,439
Dec 28 2022 0.045 -0.005 -10.0% 0.045 0.045 0.04 77,000
Dec 27 2022 0.05 0.00 +0.00% 0.05 0.05 0.05 0
Dec 26 2022 0.05 0.00 +0.00% 0.05 0.05 0.05 0
Dec 23 2022 0.05 0.00 0.0% 0.05 0.05 0.05 98,000
Dec 22 2022 0.05 0.005 11.11% 0.05 0.05 0.05 2,400
Dec 21 2022 0.045 0.00 0.0% 0.045 0.045 0.045 0
Dec 20 2022 0.045 0.00 0.0% 0.045 0.045 0.045 0
Dec 19 2022 0.045 0.005 12.5% 0.04 0.045 0.04 120,500
Dec 16 2022 0.04 0.00 0.0% 0.035 0.04 0.035 82,000
Dec 15 2022 0.04 0.00 0.0% 0.04 0.05 0.04 370,174
Dec 14 2022 0.04 0.005 14.29% 0.035 0.04 0.035 192,500
Dec 13 2022 0.035 0.005 16.67% 0.035 0.035 0.035 436,000
Dec 12 2022 0.03 0.00 0.0% 0.03 0.03 0.03 274,000
Dec 09 2022 0.03 0.00 0.0% 0.03 0.03 0.03 229,000
Dec 08 2022 0.03 0.00 0.0% 0.03 0.03 0.03 231,000
Dec 07 2022 0.03 0.005 20.0% 0.03 0.035 0.025 611,273
Dec 06 2022 0.025 -0.005 -16.67% 0.03 0.03 0.02 447,204
Dec 05 2022 0.03 0.00 0.0% 0.03 0.03 0.025 73,860
Dec 02 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Dec 01 2022 0.03 0.005 20.0% 0.03 0.03 0.03 10,458
Nov 30 2022 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 29 2022 0.025 0.00 0.0% 0.025 0.025 0.025 104,000
Nov 28 2022 0.025 0.00 0.0% 0.025 0.025 0.025 311,000
Nov 25 2022 0.025 0.00 0.0% 0.025 0.025 0.025 5,000
Nov 24 2022 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 23 2022 0.025 0.00 0.0% 0.025 0.025 0.025 29,000
Nov 22 2022 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 21 2022 0.025 0.00 0.0% 0.025 0.025 0.025 0
Nov 18 2022 0.025 0.00 0.0% 0.03 0.03 0.025 54,895
Nov 17 2022 0.025 0.00 0.0% 0.025 0.025 0.025 7,000
Nov 16 2022 0.025 -0.005 -16.67% 0.025 0.025 0.025 200,000
Nov 15 2022 0.03 0.00 0.0% 0.025 0.03 0.025 157,750
Nov 14 2022 0.03 0.00 0.0% 0.03 0.03 0.03 220,000
Nov 11 2022 0.03 0.00 0.0% 0.03 0.03 0.03 42,500
Nov 10 2022 0.03 0.005 20.0% 0.03 0.03 0.03 46,000
Your Recent History
TSXV
DMR
Damara Gol..
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.

Log in to ADVFN
Register Now

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

P: V: D:20230208 21:10:42