Dimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.18	0.19	0.18	0.19	0.19	5.71%	2,345,455
May 28, 2026	0.19	0.19	0.18	0.18	0.18	-5.41%	1,879,849
May 27, 2026	0.19	0.19	0.19	0.19	0.19	-2.63%	1,519,778
May 26, 2026	0.21	0.21	0.19	0.19	0.19	-7.32%	2,501,081
May 25, 2026	0.21	0.21	0.20	0.21	0.21	-	1,324,293
May 22, 2026	0.21	0.21	0.20	0.21	0.21	2.50%	1,324,463
May 21, 2026	0.21	0.21	0.20	0.20	0.20	-2.44%	346,753
May 20, 2026	0.21	0.21	0.20	0.21	0.21	2.50%	3,420,633
May 19, 2026	0.21	0.21	0.20	0.20	0.20	-4.76%	980,483
May 18, 2026	0.22	0.22	0.20	0.21	0.21	-4.55%	1,463,662
May 15, 2026	0.22	0.23	0.22	0.22	0.22	-	1,893,058
May 14, 2026	0.22	0.23	0.22	0.22	0.22	-	2,634,251
May 13, 2026	0.21	0.22	0.21	0.22	0.22	4.76%	3,172,774
May 12, 2026	0.22	0.22	0.21	0.21	0.21	2.44%	2,696,197
May 11, 2026	0.22	0.22	0.21	0.21	0.21	-4.65%	2,173,047
May 8, 2026	0.20	0.22	0.20	0.22	0.22	4.88%	2,299,227
May 7, 2026	0.20	0.21	0.20	0.21	0.21	2.50%	3,235,212
May 6, 2026	0.21	0.21	0.20	0.20	0.20	-2.44%	3,107,693
May 5, 2026	0.23	0.23	0.20	0.21	0.21	-10.87%	4,391,965
May 4, 2026	0.22	0.23	0.21	0.23	0.23	6.98%	2,069,488
May 1, 2026	0.23	0.24	0.22	0.22	0.22	-6.52%	3,426,914
Apr 30, 2026	0.22	0.25	0.22	0.23	0.23	6.98%	6,819,641
Apr 29, 2026	0.24	0.24	0.22	0.22	0.22	-10.42%	5,740,357
Apr 28, 2026	0.31	0.31	0.22	0.24	0.24	-38.46%	23,744,970
Apr 27, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	263,067
Apr 24, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	743,132
Apr 23, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	406,474
Apr 22, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	568,348
Apr 21, 2026	0.40	0.40	0.38	0.38	0.38	-	572,890
Apr 20, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	943,511
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-3.66%	838,215
Apr 16, 2026	0.41	0.41	0.39	0.41	0.41	-	902,521
Apr 15, 2026	0.42	0.42	0.40	0.41	0.41	7.89%	2,630,000
Apr 14, 2026	0.35	0.38	0.34	0.38	0.38	15.15%	1,970,132
Apr 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	368,815
Apr 10, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	589,786
Apr 9, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	548,856
Apr 8, 2026	0.33	0.36	0.33	0.35	0.35	9.37%	900,261
Apr 7, 2026	0.32	0.33	0.32	0.32	0.32	-	678,354
Apr 2, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	768,996
Apr 1, 2026	0.32	0.33	0.32	0.32	0.32	5.00%	1,233,029
Mar 31, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	657,524
Mar 30, 2026	0.32	0.32	0.30	0.30	0.30	-9.23%	1,746,317
Mar 27, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	469,310
Mar 26, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	329,425
Mar 25, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	900,146
Mar 24, 2026	0.33	0.33	0.31	0.32	0.32	-	452,305
Mar 23, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	1,296,944
Mar 20, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	1,107,879
Mar 19, 2026	0.36	0.36	0.33	0.33	0.33	-9.59%	926,939