Skip to main content
Damon Inc. (DMNIF)
OTCMKTS · Delayed Price · Currency is USD
0.0700
+0.0011 (1.60%)
At close: Dec 5, 2025

Damon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.070.080.060.070.074.50%98,332
Oct 9, 20250.070.070.060.060.062.38%99,983
Oct 8, 20250.060.070.060.060.062.44%153,614
Oct 7, 20250.060.070.060.060.060.82%165,326
Oct 6, 20250.060.070.060.060.061.33%45,605
Oct 3, 20250.070.070.060.060.06-7.67%93,640
Oct 2, 20250.060.070.060.070.073.66%103,219
Oct 1, 20250.070.070.060.060.06-7.50%265,772
Sep 30, 20250.060.070.060.070.073.50%271,098
Sep 29, 20250.060.080.060.070.074.29%102,320
Sep 26, 20250.060.080.060.060.063.28%74,940
Sep 25, 20250.060.070.060.060.06-3.17%67,746
Sep 24, 20250.070.080.060.060.061.61%125,962
Sep 23, 20250.070.070.060.060.06-10.79%82,219
Sep 22, 20250.070.070.060.070.074.04%80,205
Sep 19, 20250.070.080.060.070.072.77%109,745
Sep 18, 20250.060.070.060.070.07-10.84%230,058
Sep 17, 20250.070.070.060.070.07-2.80%123,810
Sep 16, 20250.070.080.070.080.080.13%74,511
Sep 15, 20250.080.080.070.070.07-0.13%69,490
Sep 12, 20250.080.080.070.080.08-1.32%55,688
Sep 11, 20250.070.080.070.080.081.47%66,106
Sep 10, 20250.070.080.070.070.0710.15%307,538
Sep 9, 20250.060.070.060.070.073.03%63,002
Sep 8, 20250.070.070.070.070.07-8.33%85,845
Sep 5, 20250.070.070.070.070.075.73%72,974
Sep 4, 20250.070.080.070.070.07-1.73%31,699
Sep 3, 20250.080.080.070.070.07-6.35%50,122
Sep 2, 20250.080.080.070.070.0712.12%157,453
Aug 29, 20250.060.080.060.070.07-10.81%221,242
Aug 28, 20250.060.080.060.070.0713.85%57,939
Aug 27, 20250.060.070.060.070.07-7.14%50,782
Aug 26, 20250.070.080.060.070.077.69%34,875
Aug 25, 20250.090.090.060.070.07-4.41%115,417
Aug 22, 20250.060.080.060.070.077.94%54,988
Aug 21, 20250.060.070.060.060.06-2.02%85,172
Aug 20, 20250.060.070.060.060.06-0.31%73,999
Aug 19, 20250.080.080.060.060.067.50%143,031
Aug 18, 20250.060.070.060.060.062.56%214,025
Aug 15, 20250.060.070.060.060.06-10.00%233,317
Aug 14, 20250.060.070.060.070.078.33%130,763
Aug 13, 20250.060.070.060.060.061.01%199,349
Aug 12, 20250.070.070.050.060.0615.34%173,069
Aug 11, 20250.050.060.050.050.05-6.36%74,916
Aug 8, 20250.050.070.050.060.066.80%20,796
Aug 7, 20250.050.070.050.050.05-6.36%38,679
Aug 6, 20250.050.070.030.060.06-15.38%703,301
Aug 5, 20250.070.070.050.070.078.33%73,415
Aug 4, 20250.050.070.040.060.06-10.98%245,315
Aug 1, 20250.060.070.040.070.0716.21%178,044
Jul 31, 20250.060.070.060.060.06-17.14%107,542
Jul 30, 20250.070.080.050.070.076.38%285,757
Jul 29, 20250.070.080.060.070.071.23%258,383
Jul 28, 20250.070.090.060.070.07-13.33%222,428
Jul 25, 20250.090.090.060.080.08-2.60%287,538
Jul 24, 20250.080.090.070.080.08-1.28%223,316
Jul 23, 20250.080.090.070.080.08-8.24%188,987
Jul 22, 20250.080.100.070.090.091.19%195,693
Jul 21, 20250.080.100.050.080.08-1.18%280,626
Jul 18, 20250.110.110.080.090.09-1.73%142,465
Jul 17, 20250.090.100.080.090.09-5.98%124,497