Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-07 10:08:16 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DMI) DEMPSEY MINERALS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for DMI    Limits Next Section


Company Details for (DMI) DEMPSEY MINERALS LIMITED

Listing Code DMI
Listing Name DEMPSEY MINERALS LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for DMI .. Tuesday 14th August 2018

DMI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.2
MAX 0.46 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DMI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

150 Days for (DMI) DEMPSEY MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.029
2017-Dec-29 Fri 0.075 0.075 0.075 0.075 54,850 ### ### ### 0.0
2017-Dec-28 Thu 0.077 0.077 0.077 0.077 0 0.0
2017-Dec-27 Wed 0.077 0.077 0.077 0.077 0 0.0
2017-Dec-22 Fri 0.077 0.077 0.077 0.077 0 0.0
2017-Dec-21 Thu 0.077 0.077 0.077 0.077 0 0.0
2017-Dec-20 Wed 0.077 0.077 0.077 0.077 0 0.0
2017-Dec-19 Tue 0.081 0.081 0.077 0.077 7.8 7.8 0.0
2017-Dec-18 Mon 0.082 0.082 0.082 0.082 0 0.0
2017-Dec-15 Fri 0.082 0.082 0.082 0.082 0 0.0
2017-Dec-08 Fri ### ### ### ### 65.8 65.8 0.0
2017-Dec-07 Thu ### ### ### ### 65.1 65.1 0.0
2017-Dec-06 Wed 0.072 0.072 ### ### ### ### 0.0
2017-Dec-05 Tue 0.072 0.072 0.072 0.072 0 0.0
2017-Dec-04 Mon 0.072 0.072 0.072 0.072 72.0 72.0 0.0
2017-Dec-01 Fri ### 0.075 ### 0.075 32,987 ### ### ### 0.0
2017-Nov-30 Thu ### ### ### ### ### ### 0.0
2017-Nov-29 Wed ### ### ### ### 0 0.0
2017-Nov-28 Tue 0.072 0.072 ### ### 73,572 2,648 15.3 15.3 0.0
2017-Nov-27 Mon ### ### ### ### 15,424 0 ### ### 0.0
2017-Nov-24 Fri ### 0.072 ### ### 66.6 66.6 0.0
2017-Nov-23 Thu 0.072 0.072 ### ### 216,323 7,787 ### ### 0.0
2017-Nov-22 Wed ### ### ### ### 0 0.0
2017-Nov-21 Tue ### ### ### ### 66.7 66.7 0.0
2017-Nov-20 Mon 0.072 0.072 0.072 0.072 70.7 70.7 0.0
2017-Nov-17 Fri 0.071 0.072 0.071 0.072 ### ### 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 0 0.0
2017-Nov-14 Tue 0.071 0.071 ### ### 27.3 27.3 0.0
2017-Nov-13 Mon ### 0.072 ### 0.071 ### ### 0.0
2017-Nov-10 Fri ### 0.075 ### ### 67.8 67.8 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 0 0.0
2017-Nov-07 Tue ### ### ### ### 0 0.0
2017-Nov-06 Mon ### ### ### ### ### ### 0.0
2017-Nov-03 Fri 0.075 0.075 ### ### 22,541 845 ### ### 0.0
2017-Nov-02 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2017-Nov-01 Wed 0.075 0.075 0.075 0.075 51,347 3,851 64.7 64.7 0.0
2017-Oct-31 Tue ### ### ### ### 0 0.0
2017-Oct-30 Mon ### 0.085 ### ### 118,059 ### 70.6 70.6 0.0
2017-Oct-27 Fri ### 0.075 ### 0.075 ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 0 0.0
2017-Oct-25 Wed ### ### ### ### 0 0.0
2017-Oct-24 Tue ### ### ### ### 0 0.0
2017-Oct-23 Mon ### ### ### ### ### ### 0.0
2017-Oct-20 Fri 0.055 0.055 0.055 0.055 0 ###
2017-Oct-19 Thu 0.055 0.055 0.055 0.055 0 ###
2017-Oct-18 Wed 0.055 0.055 0.055 0.055 69.7 69.7 ###
2017-Oct-17 Tue 0.055 0.055 0.055 0.055 ### ### ###
2017-Oct-16 Mon 0.052 0.052 0.052 0.052 0 ###
2017-Oct-13 Fri 0.052 0.052 0.052 0.052 ### ### ###
2017-Oct-12 Thu ### ### ### ### 0 0.0
2017-Oct-11 Wed ### ### ### ### 0 0.0
2017-Oct-10 Tue ### ### ### ### 0 0.0
2017-Oct-09 Mon ### ### ### ### 0 0.0
2017-Oct-06 Fri ### ### ### ### 0 0.0
2017-Oct-05 Thu ### ### ### ### 0 0.0
2017-Oct-04 Wed ### ### ### ### 0 0.0
2017-Oct-03 Tue ### ### ### ### 0 0.0
2017-Oct-02 Mon ### ### ### ### 0 0.0
2017-Sep-29 Fri ### ### ### ### 0 0.0
2017-Sep-28 Thu ### ### ### ### 67.2 67.2 0.0
2017-Sep-27 Wed ### ### ### ### 0 0.0
2017-Sep-26 Tue ### ### ### ### 0 0.0
2017-Sep-25 Mon ### ### ### ### 1,546 0 73.5 73.5 0.0
2017-Sep-22 Fri ### ### ### ### 0 0.0
2017-Sep-21 Thu ### ### ### ### 0 0.0
2017-Sep-20 Wed ### ### ### ### 0 0.0
2017-Sep-19 Tue ### ### ### ### 0 0.0
2017-Sep-18 Mon ### ### ### ### ### ### 0.0
2017-Sep-15 Fri 0.051 0.051 0.051 0.051 0 ###
2017-Sep-14 Thu 0.049 0.053 0.049 0.051 92.8 92.8 ###
2017-Sep-13 Wed 0.048 0.051 0.044 0.044 489,175 ### ### ### ###
2017-Sep-12 Tue 0.053 0.053 0.053 0.053 0 ###
2017-Sep-11 Mon 0.053 0.053 0.053 0.053 0 ###
2017-Sep-08 Fri 0.049 0.053 0.049 0.053 97.0 97.0 ###
2017-Sep-07 Thu ### ### ### ### 71.1 71.1 0.0
2017-Sep-06 Wed ### ### ### ### 0 0.0
2017-Sep-05 Tue ### ### ### ### 0 0.0
2017-Sep-04 Mon ### ### ### ### 0 0.0
2017-Sep-01 Fri ### ### ### ### 0 0.0
2017-Aug-31 Thu ### ### ### ### 0 0.0
2017-Aug-30 Wed ### ### ### ### 0 0.0
2017-Aug-29 Tue ### ### ### ### 0 0.0
2017-Aug-28 Mon ### ### ### ### 0 0.0
2017-Aug-25 Fri ### ### ### ### 0 0.0
2017-Aug-24 Thu ### ### ### ### 0 0.0
2017-Aug-23 Wed ### ### ### ### 0 0.0
2017-Aug-22 Tue ### ### ### ### 0 0.0
2017-Aug-21 Mon ### ### ### ### 0 0.0
2017-Aug-18 Fri ### ### ### ### 0 0.0
2017-Aug-17 Thu ### ### ### ### 0 0.0
2017-Aug-16 Wed ### ### ### ### 0 0.0
2017-Aug-15 Tue ### ### ### ### 0 0.0
2017-Aug-14 Mon 0.048 ### 0.048 ### ### ### 0.0
2017-Aug-11 Fri 0.043 0.046 0.043 0.046 97.0 97.0 ###
2017-Aug-10 Thu ### ### ### ### 75.6 75.6 0.0
2017-Aug-09 Wed 0.042 0.042 0.042 0.042 0 ###
2017-Aug-08 Tue 0.042 0.042 0.042 0.042 0 ###
2017-Aug-07 Mon 0.042 0.042 0.042 0.042 0 ###
2017-Aug-04 Fri 0.042 0.042 0.042 0.042 0 ###
2017-Aug-03 Thu 0.046 0.046 0.042 0.042 1.4 1.4 ###
2017-Aug-02 Wed ### ### ### ### 0 0.0
2017-Aug-01 Tue ### ### ### ### 0 0.0
2017-Jul-31 Mon ### ### ### ### 0 0.0
2017-Jul-28 Fri ### ### ### ### 0 0.0
2017-Jul-27 Thu ### ### ### ### 0 0.0
2017-Jul-26 Wed ### ### ### ### 0 0.0
2017-Jul-25 Tue ### ### ### ### 0 0.0
2017-Jul-24 Mon ### ### ### ### 0 0.0
2017-Jul-21 Fri ### ### ### ### 0 0.0
2017-Jul-20 Thu ### ### ### ### 0 0.0
2017-Jul-19 Wed ### ### ### ### 0 0.0
2017-Jul-18 Tue ### ### ### ### 0 0.0
2017-Jul-17 Mon ### ### ### ### 0 0.0
2017-Jul-14 Fri ### ### ### ### 68.6 68.6 0.0
2017-Jul-13 Thu ### ### ### ### 0 0.0
2017-Jul-12 Wed ### ### ### ### 0 0.0
2017-Jul-11 Tue ### ### ### ### 0 0.0
2017-Jul-10 Mon ### ### ### ### 0 0.0
2017-Jul-07 Fri ### ### ### ### 0 0.0
2017-Jul-06 Thu ### ### ### ### 67.0 67.0 0.0
2017-Jul-05 Wed ### ### ### ### 0 0.0
2017-Jul-04 Tue ### ### ### ### 63.3 63.3 0.0
2017-Jul-03 Mon 0.048 0.048 0.048 0.048 0 ###
2017-Jun-30 Fri 0.048 0.048 0.048 0.048 0 ###
2017-Jun-29 Thu 0.048 0.048 0.048 0.048 63.3 63.3 ###
2017-Jun-28 Wed 0.048 0.048 0.048 0.048 ### ### ###
2017-Jun-27 Tue ### ### 0.048 0.048 8.5 8.5 ###
2017-Jun-26 Mon ### ### ### ### 0 0.0
2017-Jun-23 Fri ### ### ### ### 0 0.0
2017-Jun-22 Thu ### ### ### ### 0 0.0
2017-Jun-21 Wed ### ### ### ### 12,854 0 ### ### 0.0
2017-Jun-20 Tue 0.053 0.053 ### ### 279,777 ### 4.8 4.8 0.0
2017-Jun-19 Mon 0.053 0.053 0.053 0.053 0 ###
2017-Jun-16 Fri 0.053 0.053 0.053 0.053 0 ###
2017-Jun-15 Thu 0.053 0.053 0.053 0.053 ### ### ###
2017-Jun-14 Wed 0.053 0.053 0.053 0.053 77,128 4,087 ### ### ###
2017-Jun-13 Tue 0.055 0.055 0.055 0.055 0 ###
2017-Jun-09 Fri 0.055 0.055 0.055 0.055 0 ###
2017-Jun-08 Thu 0.055 0.055 0.055 0.055 0 ###
2017-Jun-07 Wed 0.055 0.055 0.055 0.055 0 ###
2017-Jun-06 Tue 0.055 0.055 0.055 0.055 0 ###
2017-Jun-05 Mon 0.055 0.055 0.055 0.055 0 ###
2017-Jun-02 Fri 0.055 0.055 0.055 0.055 0 ###
2017-Jun-01 Thu 0.055 0.055 0.055 0.055 0 ###
2017-May-31 Wed 0.055 0.055 0.055 0.055 0 ###
2017-May-30 Tue 0.055 0.055 0.055 0.055 0 ###
2017-May-29 Mon 0.055 0.055 0.055 0.055 0 ###
2017-May-26 Fri 0.053 0.055 0.053 0.055 92.8 92.8 ###
2017-May-25 Thu ### 0.051 ### 0.051 291,673 ### 86.6 86.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-07 22:08:16 thru 2025-05-07 22:08:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000