Register for real-time alerts, custom portfolio, and market movers
DNMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.8113 | 0.0039 | 0.48% | 0.7959 | 0.8198 | 0.7705 | 425,040 |
| Apr 24 2024 | 0.8074 | -0.0411 | -4.84% | 0.836 | 0.8785 | 0.78 | 616,889 |
| Apr 23 2024 | 0.8485 | 0.0468 | 5.84% | 0.8013 | 0.925 | 0.7811 | 1,843,779 |
| Apr 22 2024 | 0.8017 | 0.0264 | 3.41% | 0.785 | 0.8397 | 0.7418 | 345,942 |
| Apr 19 2024 | 0.7753 | -0.0177 | -2.23% | 0.79 | 0.8078 | 0.754 | 512,282 |
| Apr 18 2024 | 0.793 | -0.0056 | -0.70% | 0.81 | 0.8195 | 0.78 | 411,638 |
| Apr 17 2024 | 0.7986 | 0.017 | 2.18% | 0.808 | 0.839 | 0.7816 | 394,881 |
| Apr 16 2024 | 0.7816 | 0.0024 | 0.31% | 0.795 | 0.8199 | 0.75 | 628,845 |
| Apr 15 2024 | 0.7792 | -0.0073 | -0.93% | 0.818 | 0.8199 | 0.77 | 1,550,803 |
| Apr 12 2024 | 0.7865 | -0.0762 | -8.83% | 0.88 | 0.88 | 0.7751 | 1,781,953 |
| Apr 11 2024 | 0.8627 | -0.077 | -8.19% | 0.96 | 0.9749 | 0.8446 | 1,446,104 |
| Apr 10 2024 | 0.9397 | -0.0903 | -8.77% | 0.99 | 1.05 | 0.9301 | 1,383,445 |
| Apr 09 2024 | 1.03 | -0.02 | -1.90% | 1.04 | 1.06 | 0.96 | 1,150,432 |
| Apr 08 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.16 | 1.04 | 1,023,860 |
| Apr 05 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.0995 | 1.03 | 529,259 |
| Apr 04 2024 | 1.07 | 0.01 | 0.94% | 1.10 | 1.17 | 1.06 | 606,607 |
| Apr 03 2024 | 1.06 | 0.00 | 0.00% | 1.07 | 1.14 | 1.04 | 672,220 |
| Apr 02 2024 | 1.06 | 0.01 | 0.95% | 1.02 | 1.08 | 1.00 | 615,039 |
| Apr 01 2024 | 1.05 | -0.04 | -3.67% | 1.11 | 1.19 | 1.015 | 968,326 |
| Mar 28 2024 | 1.09 | -0.04 | -3.54% | 1.11 | 1.16 | 1.07 | 605,443 |
| Mar 27 2024 | 1.13 | 0.10 | 9.71% | 1.05 | 1.19 | 1.03 | 912,912 |
| Mar 26 2024 | 1.03 | -0.05 | -4.63% | 1.09 | 1.13 | 1.02 | 613,491 |
| Mar 25 2024 | 1.08 | -0.06 | -5.26% | 1.18 | 1.19 | 1.02 | 994,765 |
| Mar 22 2024 | 1.14 | -0.06 | -5.00% | 1.19 | 1.19 | 1.12 | 586,803 |
| Mar 21 2024 | 1.20 | -0.13 | -9.77% | 1.22 | 1.45 | 1.19 | 1,627,367 |
| Mar 20 2024 | 1.33 | 0.00 | 0.00% | 1.29 | 1.34 | 1.21 | 663,558 |
| Mar 19 2024 | 1.33 | 0.23 | 20.91% | 1.10 | 1.33 | 1.07 | 961,319 |
| Mar 18 2024 | 1.10 | -0.25 | -18.52% | 1.35 | 1.35 | 1.06 | 890,912 |
| Mar 15 2024 | 1.35 | -0.02 | -1.46% | 1.36 | 1.42 | 1.25 | 1,229,429 |
| Mar 14 2024 | 1.37 | -0.20 | -12.74% | 1.54 | 1.55 | 1.34 | 982,498 |
| Mar 13 2024 | 1.57 | -0.09 | -5.42% | 1.63 | 1.74 | 1.555 | 494,056 |
| Mar 12 2024 | 1.66 | -0.04 | -2.35% | 1.70 | 1.70 | 1.53 | 872,788 |
| Mar 11 2024 | 1.70 | 0.03 | 1.80% | 1.63 | 1.81 | 1.53 | 1,033,397 |
| Mar 08 2024 | 1.67 | -0.03 | -1.76% | 1.72 | 1.82 | 1.56 | 1,049,846 |
| Mar 07 2024 | 1.70 | 0.14 | 8.97% | 1.70 | 1.84 | 1.56 | 1,741,502 |
| Mar 06 2024 | 1.56 | 0.19 | 13.87% | 1.43 | 1.58 | 1.33 | 1,073,026 |
| Mar 05 2024 | 1.37 | -0.05 | -3.52% | 1.39 | 1.4285 | 1.34 | 812,116 |
| Mar 04 2024 | 1.42 | 0.15 | 11.81% | 1.28 | 1.46 | 1.26 | 1,029,067 |
| Mar 01 2024 | 1.27 | -0.07 | -5.22% | 1.35 | 1.36 | 1.27 | 484,603 |
| Feb 29 2024 | 1.34 | 0.10 | 8.06% | 1.24 | 1.34 | 1.24 | 750,980 |
| Feb 28 2024 | 1.24 | -0.04 | -3.13% | 1.30 | 1.305 | 1.19 | 641,707 |
| Feb 27 2024 | 1.28 | 0.07 | 5.79% | 1.23 | 1.29 | 1.17 | 889,315 |
| Feb 26 2024 | 1.21 | 0.14 | 13.08% | 1.07 | 1.23 | 1.07 | 1,072,491 |
| Feb 23 2024 | 1.07 | -0.07 | -6.14% | 1.12 | 1.13 | 1.04 | 474,716 |
| Feb 22 2024 | 1.14 | 0.04 | 3.64% | 1.12 | 1.18 | 1.01 | 845,209 |
| Feb 21 2024 | 1.10 | 0.11 | 11.39% | 0.9825 | 1.10 | 0.9825 | 777,000 |
| Feb 20 2024 | 0.9875 | -0.0425 | -4.13% | 1.06 | 1.0787 | 0.96 | 984,321 |
| Feb 16 2024 | 1.03 | -0.14 | -11.97% | 1.15 | 1.18 | 1.01 | 1,123,032 |
| Feb 15 2024 | 1.17 | 0.17 | 17.42% | 0.9651 | 1.20 | 0.9651 | 1,611,555 |
| Feb 14 2024 | 0.9964 | 0.1369 | 15.93% | 0.858 | 1.01 | 0.858 | 2,125,312 |
| Feb 13 2024 | 0.8595 | -0.066 | -7.13% | 0.8731 | 0.9146 | 0.8419 | 741,909 |
| Feb 12 2024 | 0.9255 | 0.0255 | 2.83% | 0.85 | 0.9497 | 0.85 | 785,096 |
| Feb 09 2024 | 0.90 | 0.14 | 18.42% | 0.74 | 0.97 | 0.74 | 1,760,696 |
| Feb 08 2024 | 0.76 | 0.1001 | 15.17% | 0.6377 | 0.7701 | 0.631101 | 1,198,053 |
| Feb 07 2024 | 0.6599 | 0.0099 | 1.52% | 0.6497 | 0.6608 | 0.62 | 539,619 |
| Feb 06 2024 | 0.65 | 0.04 | 6.56% | 0.60 | 0.65 | 0.60 | 652,046 |
| Feb 05 2024 | 0.61 | -0.0783 | -11.38% | 0.6878 | 0.6878 | 0.61 | 1,116,839 |
| Feb 02 2024 | 0.6883 | 0.039 | 6.01% | 0.6467 | 0.71 | 0.62 | 856,418 |
| Feb 01 2024 | 0.6493 | 0.0113 | 1.77% | 0.645 | 0.692 | 0.63 | 660,690 |
| Jan 31 2024 | 0.638 | -0.012 | -1.85% | 0.6458 | 0.66 | 0.63 | 614,067 |
| Jan 30 2024 | 0.65 | -0.0049 | -0.75% | 0.6582 | 0.6688 | 0.6266 | 779,387 |
| Jan 29 2024 | 0.6549 | -0.0277 | -4.06% | 0.6875 | 0.696 | 0.645 | 1,467,176 |
