Damon Inc. Common Stock - DMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	0	0	0	0	0	409.39M
April 16, 2025	0	0	0	0	0	428.27M
April 15, 2025	0	0	0	0	0	595.88M
April 14, 2025	0	0	0	0.01	0	1.67B
April 11, 2025	0	0	0	0	0	1.01B
April 10, 2025	0.01	0	0	0.01	0	1.12B
April 09, 2025	0.01	0.01	0.01	0.01	0.01	472.29M
April 08, 2025	0.01	0.01	0.01	0.01	0.01	237.37M
April 07, 2025	0.02	0.01	0.01	0.02	0.01	422.44M
April 04, 2025	0.01	0.01	0.01	0.02	0.01	276.99M
April 03, 2025	0.02	0.02	0.02	0.02	0.01	742.66M
April 02, 2025	0.01	0.01	0.01	0.02	0.01	706.28M
April 01, 2025	0.01	0.01	0.01	0.01	0.01	357.38M
March 31, 2025	0.02	0.01	0.01	0.02	0.01	543.79M
March 28, 2025	0.04	0.03	0.03	0.04	0.03	82.41M
March 27, 2025	0.05	0.04	0.04	0.06	0.04	411.1M
March 26, 2025	0.03	0.04	0.04	0.04	0.03	168.13M
March 25, 2025	0.04	0.03	0.03	0.04	0.03	96.63M
March 24, 2025	0.05	0.04	0.04	0.05	0.04	218.73M
March 21, 2025	0.04	0.04	0.04	0.05	0.04	283.92M
March 20, 2025	0.13	0.12	0.12	0.13	0.12	1.03M
March 19, 2025	0.12	0.13	0.13	0.14	0.12	1.57M
March 18, 2025	0.12	0.13	0.13	0.13	0.11	6.97M
March 17, 2025	0.15	0.15	0.15	0.15	0.14	3.08M
March 14, 2025	0.15	0.16	0.16	0.18	0.15	5.38M
March 13, 2025	0.22	0.16	0.16	0.23	0.16	107.49M
March 12, 2025	0.17	0.18	0.18	0.18	0.17	999,735
March 11, 2025	0.17	0.18	0.18	0.18	0.16	1.68M
March 10, 2025	0.18	0.18	0.18	0.18	0.17	1.13M
March 07, 2025	0.17	0.19	0.19	0.2	0.17	1.9M
March 06, 2025	0.18	0.18	0.18	0.18	0.17	1.55M
March 05, 2025	0.16	0.19	0.19	0.19	0.15	2.07M
March 04, 2025	0.16	0.17	0.17	0.17	0.15	991,825
March 03, 2025	0.17	0.17	0.17	0.2	0.16	3.5M
February 28, 2025	0.19	0.17	0.17	0.2	0.16	3.76M
February 27, 2025	0.22	0.19	0.19	0.28	0.18	10.19M
February 26, 2025	0.21	0.22	0.22	0.24	0.19	4.24M
February 25, 2025	0.36	0.24	0.24	0.42	0.24	69.28M
February 24, 2025	0.37	0.3	0.3	0.37	0.28	937,038
February 21, 2025	0.37	0.36	0.36	0.39	0.33	778,406
February 20, 2025	0.45	0.39	0.39	0.46	0.37	589,600
February 19, 2025	0.46	0.45	0.45	0.52	0.44	836,922
February 18, 2025	0.5	0.49	0.49	0.51	0.45	211,513
February 14, 2025	0.48	0.5	0.5	0.51	0.46	303,200
February 13, 2025	0.46	0.48	0.48	0.48	0.45	190,669
February 12, 2025	0.49	0.47	0.47	0.49	0.45	309,906
February 11, 2025	0.52	0.5	0.5	0.52	0.46	791,200
February 10, 2025	0.51	0.54	0.54	0.54	0.5	57,200
February 07, 2025	0.55	0.52	0.52	0.55	0.5	126,924
February 06, 2025	0.51	0.55	0.55	0.55	0.5	163,600
February 05, 2025	0.5	0.49	0.49	0.52	0.47	169,152
February 04, 2025	0.51	0.51	0.51	0.53	0.49	235,554
February 03, 2025	0.53	0.53	0.53	0.55	0.48	365,700
January 31, 2025	0.61	0.55	0.55	0.61	0.53	1.77M
January 30, 2025	0.58	0.61	0.61	0.63	0.58	207,600
January 29, 2025	0.58	0.58	0.58	0.6	0.56	109,400
January 28, 2025	0.58	0.57	0.57	0.6	0.55	102,384
January 27, 2025	0.63	0.57	0.57	0.64	0.56	145,200
January 24, 2025	0.69	0.61	0.61	0.71	0.6	347,338
January 23, 2025	0.63	0.69	0.69	0.73	0.63	552,906

Damon Inc. Common Stock (DMN) NASDAQ