Skip to main content
Damon Inc. (DMNIF)
OTCMKTS · Delayed Price · Currency is USD
0.0300
+0.0002 (0.67%)
At close: Mar 6, 2026

Damon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.030.030.030.030.67%69,734
Mar 5, 20260.030.030.020.030.0311.19%78,807
Mar 4, 20260.030.030.020.030.037.20%352,524
Mar 3, 20260.030.040.020.030.03-27.11%199,962
Mar 2, 20260.040.050.030.030.03-23.61%384,796
Feb 27, 20260.040.050.040.040.04-5.47%30,081
Feb 26, 20260.050.050.040.050.05-4.23%3,958
Feb 25, 20260.040.050.040.050.05-0.60%42,716
Feb 24, 20260.040.050.040.050.056.17%72,257
Feb 23, 20260.040.050.040.050.052.17%22,255
Feb 20, 20260.040.050.040.050.0515.00%26,646
Feb 19, 20260.040.050.040.040.04-0.99%14,673
Feb 18, 20260.040.050.040.040.040.50%7,673
Feb 17, 20260.040.050.040.040.040.50%39,330
Feb 13, 20260.050.050.040.040.045.26%14,177
Feb 12, 20260.050.050.040.040.04-5.71%81,162
Feb 11, 20260.040.050.040.040.04-1.71%59,417
Feb 10, 20260.040.040.040.040.040.74%36,488
Feb 9, 20260.040.050.040.040.046.54%4,972
Feb 6, 20260.050.050.040.040.04-10.96%35,312
Feb 5, 20260.040.050.040.040.04-7.74%26,298
Feb 4, 20260.040.050.040.050.05-3,492
Feb 3, 20260.040.050.040.050.0516.25%31,185
Feb 2, 20260.040.050.040.040.04-0.25%73,576
Jan 30, 20260.040.050.040.040.04-29,261
Jan 29, 20260.040.050.040.040.04-19.80%97,331
Jan 28, 20260.050.050.040.050.052.67%54,801
Jan 27, 20260.050.050.050.050.055.64%36,296
Jan 26, 20260.050.060.040.050.052.44%36,552
Jan 23, 20260.040.050.040.050.053.45%3,345
Jan 22, 20260.050.050.040.040.04-16.35%36,558
Jan 21, 20260.050.050.040.050.050.19%61,523
Jan 20, 20260.040.050.040.050.0510.43%93,888
Jan 16, 20260.050.050.040.050.05-5.81%16,403
Jan 15, 20260.040.050.040.050.0513.41%29,043
Jan 14, 20260.050.050.040.040.04-8.14%30,685
Jan 13, 20260.050.050.040.050.05-4.20%91,005
Jan 12, 20260.050.050.050.050.057.53%27,471
Jan 9, 20260.050.050.050.050.05-10.58%103,207
Jan 8, 20260.050.050.050.050.05-2.44%15,472
Jan 7, 20260.050.050.050.050.052.90%43,192
Jan 6, 20260.050.050.050.050.0510.21%21,576
Jan 5, 20260.050.050.050.050.05-6.00%46,763
Jan 2, 20260.050.060.050.050.05-65,403
Dec 31, 20250.050.050.050.050.056.38%126,166
Dec 30, 20250.050.060.050.050.05-6.00%54,463
Dec 29, 20250.050.060.040.050.054.17%114,141
Dec 26, 20250.050.060.040.050.05-9.60%189,734
Dec 24, 20250.050.060.050.050.05-1.67%155,983
Dec 23, 20250.050.060.050.050.05-8.47%26,366
Dec 22, 20250.060.060.050.060.06-83,432
Dec 19, 20250.050.070.050.060.0611.11%12,908
Dec 18, 20250.050.070.050.050.05-8.29%16,616
Dec 17, 20250.060.070.050.060.06-10.92%77,996
Dec 16, 20250.060.070.060.070.0722.41%15,928
Dec 15, 20250.060.070.050.050.05-18.31%184,001
Dec 12, 20250.060.070.060.070.0714.04%14,102
Dec 11, 20250.070.070.060.060.061.79%63,059
Dec 10, 20250.060.070.060.060.06-3.45%38,500
Dec 9, 20250.060.070.060.060.06-24,858
Dec 8, 20250.060.070.060.060.06-17.14%159,957
Dec 5, 20250.070.070.060.070.071.60%272,190
Dec 4, 20250.070.070.060.070.0712.03%117,214
Dec 3, 20250.070.070.050.060.06-5.38%104,719
Dec 2, 20250.070.070.060.070.07-84,329
Dec 1, 20250.070.070.070.070.07-3.70%66,166
Nov 28, 20250.070.070.070.070.070.60%57,832
Nov 26, 20250.070.070.070.070.07-0.74%41,452
Nov 25, 20250.070.070.060.070.076.46%100,077
Nov 24, 20250.060.080.050.060.0610.43%451,687
Nov 21, 20250.060.070.050.060.06-48,326
Nov 20, 20250.070.070.050.060.064.55%117,476
Nov 19, 20250.050.070.050.060.06-0.18%19,098
Nov 18, 20250.060.060.060.060.06-6.93%9,857
Nov 17, 20250.060.060.060.060.06-2.95%41,177
Nov 14, 20250.060.070.060.060.06-12,311
Nov 13, 20250.060.070.060.060.06-10.29%76,190
Nov 12, 20250.060.070.060.070.072.26%33,277
Nov 11, 20250.070.070.060.070.072.31%37,125
Nov 10, 20250.070.070.060.070.07-95,224
Nov 7, 20250.060.070.060.070.078.33%255,233
Nov 6, 20250.060.080.050.060.06-11.76%130,690
Nov 5, 20250.060.070.060.070.076.25%195,753
Nov 4, 20250.070.070.060.060.06-3.03%184,212
Nov 3, 20250.060.070.060.070.075.60%189,284
Oct 31, 20250.070.070.060.060.062.46%171,156
Oct 30, 20250.060.070.060.060.06-5.43%136,679
Oct 29, 20250.060.070.050.060.065.74%208,480
Oct 28, 20250.060.070.060.060.06-1.61%72,879
Oct 27, 20250.070.080.060.060.06-6.34%45,773
Oct 24, 20250.070.070.060.070.071.85%37,129
Oct 23, 20250.060.070.060.070.078.33%100,270
Oct 22, 20250.060.070.060.060.06-7.69%106,567
Oct 21, 20250.060.070.060.070.07-4.41%89,236
Oct 20, 20250.060.070.060.070.079.68%63,372
Oct 17, 20250.070.070.060.060.06-1.59%32,517
Oct 16, 20250.060.070.060.060.06-1.56%142,848
Oct 15, 20250.060.070.060.060.06-1.54%30,758
Oct 14, 20250.080.080.060.070.071.56%65,631
Oct 13, 20250.060.070.060.060.06-5.04%130,989