Dimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.51	0.53	0.51	0.52	0.52	-1.90%	618,822
Feb 4, 2026	0.51	0.53	0.51	0.53	0.53	1.94%	691,184
Feb 3, 2026	0.52	0.52	0.51	0.52	0.52	0.98%	648,294
Feb 2, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	1,053,719
Jan 30, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	1,080,729
Jan 29, 2026	0.53	0.54	0.49	0.51	0.51	-2.86%	2,445,876
Jan 28, 2026	0.53	0.54	0.52	0.53	0.53	-	544,313
Jan 27, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	1,713,783
Jan 23, 2026	0.52	0.53	0.52	0.52	0.52	-	890,403
Jan 22, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	540,729
Jan 21, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	495,713
Jan 20, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	1,413,588
Jan 19, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	1,099,313
Jan 16, 2026	0.55	0.56	0.54	0.54	0.54	-2.73%	995,980
Jan 15, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	400,412
Jan 14, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	1,284,932
Jan 13, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	1,010,002
Jan 12, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	820,064
Jan 9, 2026	0.54	0.56	0.54	0.54	0.54	0.93%	900,035
Jan 8, 2026	0.55	0.55	0.53	0.54	0.54	-3.60%	1,177,288
Jan 7, 2026	0.54	0.57	0.54	0.56	0.56	2.78%	655,599
Jan 6, 2026	0.56	0.57	0.54	0.54	0.54	-2.70%	1,022,823
Jan 5, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	515,222
Jan 2, 2026	0.55	0.56	0.55	0.55	0.55	-	730,286
Dec 31, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	651,984
Dec 30, 2025	0.55	0.57	0.55	0.56	0.56	0.90%	1,333,382
Dec 29, 2025	0.54	0.56	0.50	0.56	0.56	3.74%	3,069,513
Dec 24, 2025	0.62	0.62	0.53	0.54	0.54	-14.40%	6,833,070
Dec 23, 2025	0.62	0.67	0.61	0.63	0.63	2.46%	2,721,240
Dec 22, 2025	0.59	0.63	0.59	0.61	0.61	8.93%	2,755,504
Dec 19, 2025	0.56	0.57	0.55	0.56	0.56	0.90%	796,633
Dec 18, 2025	0.57	0.57	0.53	0.56	0.56	-2.63%	1,238,890
Dec 17, 2025	0.57	0.60	0.56	0.57	0.57	-	1,464,536
Dec 16, 2025	0.60	0.60	0.57	0.57	0.57	-5.79%	884,056
Dec 15, 2025	0.61	0.62	0.59	0.61	0.61	0.83%	1,321,073
Dec 12, 2025	0.61	0.63	0.59	0.60	0.60	-3.23%	1,262,365
Dec 11, 2025	0.57	0.63	0.56	0.62	0.62	5.98%	3,163,750
Dec 10, 2025	0.59	0.61	0.56	0.59	0.59	1.74%	2,119,844
Dec 9, 2025	0.56	0.58	0.54	0.58	0.58	2.68%	1,961,626
Dec 8, 2025	0.58	0.58	0.56	0.56	0.56	-	2,104,727
Dec 5, 2025	0.55	0.58	0.54	0.56	0.56	5.66%	3,198,793
Dec 4, 2025	0.52	0.55	0.52	0.53	0.53	-	1,098,979
Dec 3, 2025	0.51	0.54	0.51	0.53	0.53	6.00%	1,022,766
Dec 2, 2025	0.51	0.52	0.50	0.50	0.50	-	513,997
Dec 1, 2025	0.53	0.54	0.50	0.50	0.50	-4.76%	1,645,352
Nov 28, 2025	0.50	0.54	0.50	0.53	0.53	6.06%	1,832,380
Nov 27, 2025	0.48	0.50	0.48	0.50	0.50	3.13%	842,599
Nov 26, 2025	0.47	0.49	0.47	0.48	0.48	2.13%	538,701
Nov 25, 2025	0.47	0.47	0.46	0.47	0.47	2.17%	651,746
Nov 24, 2025	0.46	0.48	0.46	0.46	0.46	1.10%	412,539