Domestic Metals Corp. (DMCUF)
OTCMKTS · Delayed Price · Currency is USD
0.1700
+0.0040 (2.41%)
At close: Aug 10, 2026
DMCUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.16 | 0.19 | 0.14 | 0.19 | 0.19 | 10.16% | 23,000 |
| Aug 10, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.41% | 8,033 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | 5.93% | 34,500 |
| Aug 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 21.66% | 172,000 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.38% | 30,000 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -6.30% | 55,613 |
| Aug 3, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 10.04% | 3,100 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.89% | 64,800 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 3.74% | 255,006 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.62% | 322,500 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -14.12% | 136,075 |
| Jul 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.79% | 35,000 |
| Jul 21, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | - | 20,000 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.11% | 4,000 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.10% | 31,216 |
| Jul 15, 2026 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -9.21% | 109,500 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -6.77% | 24,057 |
| Jul 13, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 14.92% | 59,400 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 35,500 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.18% | 100 |
| Jul 7, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.60% | 9,116 |
| Jul 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.71% | 5,456 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.06% | 2,700 |
| Jun 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 11,500 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.36% | 32,000 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.00% | 50,975 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.11% | 37,500 |
| Jun 22, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.02% | 107,500 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.44% | 18,557 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.40% | 11,500 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.83% | 15,000 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 6.21% | 102,400 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 11.70% | 70,500 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.65% | 500 |
| Jun 9, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -3.05% | 128,000 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.78% | 25,000 |
| Jun 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.15% | 11,999 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.12% | 31,300 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,200 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 25,600 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,383 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.61% | 2,400 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.03% | 2,300 |
| May 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.66% | 64,100 |
| May 26, 2026 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -9.09% | 74,391 |
| May 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.94% | 51,075 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.68% | 12,500 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.94% | 16,830 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.27% | 420 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.28% | 8,500 |