Diagnamed Holdings Corp. (CSE:DMED)
 0.0900
 -0.0050 (-5.26%)
  Oct 31, 2025, 3:39 PM EDT
Diagnamed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | - | -5.26% | 478,036 | 
| Oct 30, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | - | 46.15% | 2,813,419 | 
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 717,428 | 
| Oct 28, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | -12.50% | 1,788,407 | 
| Oct 27, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | - | 6.67% | 2,451,706 | 
| Oct 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 7.14% | 281,734 | 
| Oct 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 546,117 | 
| Oct 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 444,849 | 
| Oct 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.25% | 378,750 | 
| Oct 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 121,423 | 
| Oct 17, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | - | 6.25% | 367,620 | 
| Oct 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 680,640 | 
| Oct 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 815,411 | 
| Oct 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 481,259 | 
| Oct 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 634,179 | 
| Oct 9, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -4.35% | 1,084,973 | 
| Oct 8, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -14.81% | 666,595 | 
| Oct 7, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 28.57% | 2,475,275 | 
| Oct 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 603,076 | 
| Oct 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 387,181 | 
| Oct 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 735,038 | 
| Oct 1, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | - | -4.76% | 1,355,378 | 
| Sep 30, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | - | 40.00% | 1,383,609 | 
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 229,000 | 
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 520,016 | 
| Sep 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 240,013 | 
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 341,401 | 
| Sep 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.25% | 298,174 | 
| Sep 22, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 6.67% | 253,898 | 
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 321,000 | 
| Sep 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 303,401 | 
| Sep 17, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -5.88% | 344,025 | 
| Sep 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 434,713 | 
| Sep 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 381,692 | 
| Sep 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | -5.56% | 486,337 | 
| Sep 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 540,608 | 
| Sep 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 1,162,466 | 
| Sep 9, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 1,271,239 | 
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 726,629 | 
| Sep 5, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | -10.53% | 1,234,682 | 
| Sep 4, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 5.56% | 955,513 | 
| Sep 3, 2025 | 0.07 | 0.10 | 0.06 | 0.09 | - | 28.57% | 1,782,245 | 
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 27.27% | 511,666 | 
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 433,684 | 
| Aug 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 500,310 | 
| Aug 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 1,807,945 | 
| Aug 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 63,145 | 
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 290,000 | 
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 7,500 | 
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 358,015 |