Demco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.48	2.48	2.36	2.36	-	0.85%	427,200
May 11, 2026	2.38	2.52	2.34	2.34	2.34	0.86%	1,645,400
May 8, 2026	2.40	2.46	2.32	2.32	2.32	-0.85%	748,321
May 7, 2026	2.30	2.48	2.26	2.34	2.34	3.54%	2,366,572
May 6, 2026	2.22	2.30	2.22	2.26	2.26	0.89%	145,109
May 5, 2026	2.26	2.26	2.20	2.24	2.24	2.75%	11,847
Apr 30, 2026	2.26	2.26	2.18	2.18	2.18	-1.80%	23,002
Apr 29, 2026	2.26	2.26	2.20	2.22	2.22	-1.77%	44,807
Apr 28, 2026	2.26	2.26	2.22	2.26	2.26	0.89%	2,420
Apr 27, 2026	2.26	2.26	2.22	2.24	2.24	-	9,300
Apr 24, 2026	2.18	2.28	2.18	2.24	2.24	2.75%	28,908
Apr 23, 2026	2.16	2.32	2.16	2.18	2.18	-0.91%	152,109
Apr 22, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	25,406
Apr 21, 2026	2.16	2.22	2.16	2.16	2.16	-	14,001
Apr 20, 2026	2.18	2.22	2.14	2.16	2.16	-2.70%	60,601
Apr 17, 2026	2.26	2.26	2.20	2.22	2.22	-	30,603
Apr 16, 2026	2.24	2.26	2.18	2.22	2.22	0.91%	255,802
Apr 10, 2026	2.24	2.26	2.18	2.20	2.20	-1.79%	87,320
Apr 9, 2026	2.18	2.28	2.18	2.24	2.24	2.75%	250,800
Apr 8, 2026	2.20	2.24	2.16	2.18	2.18	1.87%	177,505
Apr 7, 2026	2.20	2.20	2.14	2.14	2.14	-	35,503
Apr 3, 2026	2.20	2.22	2.10	2.14	2.14	-3.60%	68,901
Apr 2, 2026	2.18	2.26	2.18	2.22	2.22	-0.89%	186,410
Apr 1, 2026	2.20	2.24	2.18	2.24	2.24	2.75%	139,219
Mar 31, 2026	2.18	2.32	2.16	2.18	2.18	-	358,300
Mar 30, 2026	2.12	2.20	2.12	2.18	2.18	0.93%	36,303
Mar 27, 2026	2.16	2.18	2.08	2.16	2.16	-	522,000
Mar 26, 2026	2.24	2.24	2.16	2.16	2.16	-2.70%	593,402
Mar 25, 2026	2.36	2.42	2.20	2.22	2.22	-7.50%	1,259,579
Mar 24, 2026	2.38	2.44	2.34	2.40	2.40	1.69%	47,100
Mar 23, 2026	2.44	2.44	2.36	2.36	2.36	-3.28%	14,600
Mar 20, 2026	2.40	2.44	2.36	2.44	2.44	1.67%	16,210
Mar 19, 2026	2.38	2.40	2.38	2.40	2.40	-	6,100
Mar 18, 2026	2.44	2.44	2.36	2.40	2.40	1.69%	23,111
Mar 17, 2026	2.44	2.44	2.36	2.36	2.36	-	49,000
Mar 16, 2026	2.42	2.50	2.36	2.36	2.36	-1.67%	48,902
Mar 13, 2026	2.36	2.40	2.36	2.40	2.40	0.84%	200
Mar 12, 2026	2.38	2.38	2.36	2.38	2.38	-	26,800
Mar 11, 2026	2.36	2.42	2.36	2.38	2.38	-1.65%	92,987
Mar 10, 2026	2.34	2.44	2.34	2.42	2.42	6.14%	32,810
Mar 9, 2026	2.22	2.30	2.20	2.28	2.28	-0.87%	48,800
Mar 6, 2026	2.26	2.32	2.24	2.30	2.30	-1.71%	93,614
Mar 5, 2026	2.28	2.34	2.26	2.34	2.34	4.46%	52,400
Mar 4, 2026	2.38	2.38	2.20	2.24	2.24	-4.27%	138,185
Mar 2, 2026	2.32	2.40	2.32	2.34	2.34	-4.88%	124,903
Feb 27, 2026	2.46	2.50	2.44	2.46	2.46	-	27,010
Feb 26, 2026	2.48	2.50	2.46	2.46	2.46	-	62,400
Feb 25, 2026	2.48	2.52	2.44	2.46	2.46	-0.81%	185,300
Feb 24, 2026	2.44	2.50	2.44	2.48	2.48	1.64%	302,400
Feb 23, 2026	2.52	2.52	2.44	2.44	2.44	-2.40%	272,855