Domestic Metals Corp. (DMCUF)
OTCMKTS · Delayed Price · Currency is USD
0.2200
+0.000838 (0.38%)
At close: Mar 27, 2026
DMCUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.36% | 137,950 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.71% | 10,160 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.41% | 8,300 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.37% | 269,550 |
| Mar 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.75% | 169,500 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.25% | 11,366 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.17% | 2,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.88% | 2,500 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.23% | 10,622 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -5.50% | 39,580 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.44% | 28,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | 59,678 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | 82,500 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.30% | 93,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | - | 159,250 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 8.24% | 446,146 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -13.79% | 141,875 |
| Mar 4, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 10.64% | 150,229 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -7.74% | 207,800 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 82,100 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.04% | 154,717 |
| Feb 26, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 15.55% | 196,096 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.18% | 77,388 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.60% | 1,815 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.21% | 59,220 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.79% | 100 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.65% | 24,400 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.06% | 30,200 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.09% | 51,025 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.70% | 60,600 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.13% | 108,300 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | 1.30% | 317,808 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 14.89% | 67,714 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.34% | 26,862 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 11.33% | 146,645 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -20.28% | 55,467 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 81,347 |
| Feb 3, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 41,765 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 5.06% | 64,427 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.29% | 10,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -13.62% | 130,568 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 1.25% | 28,797 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.65% | 2,229 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 10,755 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 4.78% | 78,112 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.63% | 3,882 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.55% | 170,651 |
| Jan 20, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 23.36% | 209,202 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 35,401 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.55% | 106,005 |