Dimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.48	0.49	0.47	0.48	0.48	2.13%	1,102,560
Jul 31, 2025	0.47	0.49	0.47	0.47	0.47	-1.05%	2,509,167
Jul 30, 2025	0.51	0.51	0.48	0.48	0.48	-6.86%	3,440,497
Jul 29, 2025	0.54	0.55	0.50	0.51	0.51	-6.42%	5,022,049
Jul 28, 2025	0.57	0.58	0.54	0.55	0.55	-3.54%	1,936,647
Jul 25, 2025	0.56	0.58	0.56	0.57	0.57	2.73%	3,142,510
Jul 24, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	709,087
Jul 23, 2025	0.54	0.55	0.53	0.54	0.54	0.93%	1,314,159
Jul 22, 2025	0.53	0.56	0.53	0.54	0.54	0.94%	1,973,683
Jul 21, 2025	0.55	0.55	0.52	0.53	0.53	-2.75%	2,054,970
Jul 18, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	1,130,521
Jul 17, 2025	0.56	0.57	0.54	0.55	0.55	-0.90%	1,042,884
Jul 16, 2025	0.56	0.58	0.55	0.56	0.56	-	1,186,394
Jul 15, 2025	0.54	0.57	0.54	0.56	0.56	3.74%	815,531
Jul 14, 2025	0.53	0.55	0.52	0.54	0.54	0.94%	1,429,944
Jul 11, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	1,300,500
Jul 10, 2025	0.56	0.57	0.54	0.55	0.55	1.85%	1,095,756
Jul 9, 2025	0.53	0.56	0.53	0.54	0.54	0.93%	1,060,817
Jul 8, 2025	0.56	0.56	0.53	0.54	0.54	-4.46%	1,724,285
Jul 7, 2025	0.58	0.59	0.56	0.56	0.56	-3.45%	980,199
Jul 4, 2025	0.58	0.59	0.57	0.58	0.58	-	744,971
Jul 3, 2025	0.57	0.59	0.56	0.58	0.58	2.65%	809,590
Jul 2, 2025	0.60	0.60	0.57	0.57	0.57	-3.42%	1,225,218
Jul 1, 2025	0.58	0.60	0.56	0.59	0.59	1.74%	1,514,888
Jun 30, 2025	0.59	0.61	0.57	0.58	0.58	0.88%	3,069,851
Jun 27, 2025	0.60	0.61	0.57	0.57	0.57	-4.20%	1,629,052
Jun 26, 2025	0.56	0.60	0.56	0.60	0.60	6.25%	3,083,788
Jun 25, 2025	0.55	0.59	0.55	0.56	0.56	2.75%	2,059,738
Jun 24, 2025	0.54	0.57	0.54	0.55	0.55	1.87%	2,133,963
Jun 23, 2025	0.57	0.57	0.54	0.54	0.54	-5.31%	2,012,090
Jun 20, 2025	0.52	0.57	0.52	0.57	0.57	10.78%	2,073,955
Jun 19, 2025	0.51	0.53	0.50	0.51	0.51	2.00%	2,223,995
Jun 18, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	1,254,574
Jun 17, 2025	0.51	0.54	0.50	0.51	0.51	-0.98%	1,780,674
Jun 16, 2025	0.51	0.54	0.51	0.51	0.51	-2.86%	2,838,298
Jun 13, 2025	0.57	0.57	0.52	0.53	0.53	-6.25%	1,931,230
Jun 12, 2025	0.54	0.56	0.54	0.56	0.56	4.67%	1,046,532
Jun 11, 2025	0.57	0.57	0.53	0.54	0.54	-5.31%	2,243,424
Jun 10, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	729,512
Jun 6, 2025	0.57	0.57	0.55	0.56	0.56	-0.88%	1,651,970
Jun 5, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	718,533
Jun 4, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	827,675
Jun 3, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	819,129
Jun 2, 2025	0.57	0.58	0.56	0.56	0.56	-2.61%	1,239,112
May 30, 2025	0.58	0.60	0.57	0.58	0.58	0.88%	1,756,667
May 29, 2025	0.59	0.60	0.56	0.57	0.57	-2.56%	2,657,685
May 28, 2025	0.62	0.62	0.59	0.59	0.59	-4.10%	3,342,751
May 27, 2025	0.60	0.61	0.59	0.61	0.61	2.52%	2,196,077
May 26, 2025	0.61	0.62	0.60	0.60	0.60	-2.46%	2,232,104
May 23, 2025	0.59	0.63	0.59	0.61	0.61	4.27%	4,354,583