ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,068.00
      -0.06%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.67%
      Bitcoin
      66,748.50
      2.31%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Damara Gold Corporation (DMR)

      7. Damara Gold Corporation (DMR) Historical

      DMR Damara Gold Corporation

      0.025
      0.00 (0.00%)
      May 16 2024 - Closed
      Delayed by 15 minutes

      DMR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.025 0.00 0.00% 0.02 0.025 0.02 89,000
      May 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 30,000
      May 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 78,000
      May 13 2024 0.025 0.00 0.00% 0.025 0.025 0.025 17,000
      May 10 2024 0.025 0.00 0.00% 0.025 0.025 0.025 12,500
      May 09 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 1,000
      May 08 2024 0.03 0.00 0.00% 0.03 0.03 0.03 2,563
      May 07 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      May 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      May 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      May 02 2024 0.03 0.005 20.00% 0.03 0.03 0.03 15,000
      May 01 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 8,700
      Apr 30 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 5,000
      Apr 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 84,000
      Apr 23 2024 0.03 0.01 50.00% 0.03 0.03 0.03 21,000
      Apr 22 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 20,000
      Apr 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Apr 18 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Apr 17 2024 0.025 0.00 0.00% 0.03 0.03 0.02 85,000
      Apr 16 2024 0.025 0.00 0.00% 0.025 0.025 0.025 38,000
      Apr 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Apr 12 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 205,000
      Apr 11 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 10 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 09 2024 0.03 0.00 0.00% 0.025 0.03 0.025 4,000
      Apr 08 2024 0.03 0.005 20.00% 0.03 0.03 0.03 20,000
      Apr 05 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Apr 04 2024 0.025 0.005 25.00% 0.025 0.025 0.025 324,500
      Apr 03 2024 0.02 0.005 33.33% 0.02 0.02 0.02 146,000
      Apr 02 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Apr 01 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 1,200
      Mar 28 2024 0.02 0.005 33.33% 0.02 0.02 0.02 19,982
      Mar 27 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 26 2024 0.015 0.00 0.00% 0.015 0.015 0.015 2,900
      Mar 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 30,000
      Mar 20 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 19 2024 0.015 0.00 0.00% 0.015 0.015 0.015 25,000
      Mar 18 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 7,231
      Mar 12 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 11 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 07 2024 0.015 0.00 0.00% 0.015 0.015 0.015 3,000
      Mar 06 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 05 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 04 2024 0.015 0.00 0.00% 0.015 0.015 0.015 68,000
      Mar 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 28 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 27 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 26 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 23 2024 0.015 0.00 0.00% 0.015 0.015 0.015 450
      Feb 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 20 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0

      Your Recent History

      TSXV
      DMR
      Damara Gold
      KOSPI
      570069
      True Leverage Platinum F...
      Delayed Upgrade Clock