Dimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.39	0.39	0.36	0.36	-	-6.49%	543,973
Mar 17, 2026	0.37	0.40	0.35	0.39	0.39	10.00%	1,438,129
Mar 16, 2026	0.34	0.37	0.34	0.35	0.35	-	1,471,053
Mar 13, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	1,677,729
Mar 12, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	991,170
Mar 11, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	1,213,918
Mar 10, 2026	0.39	0.42	0.38	0.38	0.38	-	1,400,980
Mar 9, 2026	0.40	0.40	0.37	0.38	0.38	-7.41%	1,633,277
Mar 6, 2026	0.40	0.41	0.39	0.41	0.41	-1.22%	724,927
Mar 5, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	651,349
Mar 4, 2026	0.41	0.41	0.38	0.40	0.40	-3.66%	2,420,988
Mar 3, 2026	0.44	0.45	0.40	0.41	0.41	-6.82%	2,713,552
Mar 2, 2026	0.46	0.46	0.44	0.44	0.44	-7.37%	1,162,594
Feb 27, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	541,773
Feb 26, 2026	0.47	0.47	0.45	0.46	0.46	3.41%	278,453
Feb 25, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	512,148
Feb 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	641,914
Feb 23, 2026	0.46	0.47	0.45	0.45	0.45	-5.26%	711,828
Feb 20, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	697,242
Feb 19, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	554,493
Feb 18, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	112,602
Feb 17, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	1,861,277
Feb 16, 2026	0.49	0.50	0.48	0.50	0.50	4.21%	695,040
Feb 13, 2026	0.51	0.51	0.47	0.48	0.48	-5.94%	1,039,295
Feb 12, 2026	0.53	0.53	0.51	0.51	0.51	-3.81%	577,107
Feb 11, 2026	0.54	0.54	0.51	0.53	0.53	-0.94%	644,438
Feb 10, 2026	0.51	0.54	0.50	0.53	0.53	6.00%	1,191,876
Feb 9, 2026	0.50	0.52	0.50	0.50	0.50	2.04%	744,093
Feb 6, 2026	0.52	0.52	0.48	0.49	0.49	-4.85%	1,709,207
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