Dimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	367,865
Nov 20, 2025	0.47	0.49	0.47	0.47	0.47	-	475,041
Nov 19, 2025	0.46	0.48	0.46	0.47	0.47	2.17%	560,780
Nov 18, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	896,424
Nov 17, 2025	0.47	0.48	0.47	0.48	0.48	-1.04%	623,619
Nov 14, 2025	0.50	0.50	0.48	0.48	0.48	-3.03%	381,189
Nov 13, 2025	0.50	0.50	0.49	0.50	0.50	-	803,629
Nov 12, 2025	0.50	0.50	0.49	0.50	0.50	-	232,097
Nov 11, 2025	0.48	0.51	0.48	0.50	0.50	3.13%	1,068,788
Nov 10, 2025	0.47	0.49	0.47	0.48	0.48	1.05%	697,249
Nov 7, 2025	0.49	0.49	0.47	0.48	0.48	-4.04%	1,052,200
Nov 6, 2025	0.47	0.50	0.47	0.50	0.50	6.45%	1,013,327
Nov 5, 2025	0.49	0.49	0.46	0.47	0.47	-5.10%	2,047,412
Nov 4, 2025	0.49	0.50	0.49	0.49	0.49	-1.01%	433,346
Nov 3, 2025	0.50	0.51	0.49	0.50	0.50	-2.94%	402,992
Oct 31, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	343,755
Oct 30, 2025	0.49	0.50	0.49	0.49	0.49	-1.01%	329,874
Oct 29, 2025	0.49	0.50	0.47	0.50	0.50	-	1,226,272
Oct 28, 2025	0.52	0.52	0.50	0.50	0.50	-2.94%	1,117,988
Oct 27, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	928,105
Oct 24, 2025	0.53	0.54	0.52	0.52	0.52	-1.90%	403,399
Oct 23, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	444,360
Oct 22, 2025	0.55	0.55	0.52	0.52	0.52	-5.45%	1,102,515
Oct 21, 2025	0.52	0.55	0.52	0.55	0.55	6.80%	636,362
Oct 20, 2025	0.52	0.53	0.51	0.52	0.52	-	897,809
Oct 17, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	1,289,772
Oct 16, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	338,292