DMXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.51	0.52	0.50	0.51	0.51	-0.52%	11,598
May 28, 2026	0.50	0.52	0.48	0.51	0.51	1.01%	88,160
May 27, 2026	0.52	0.53	0.50	0.50	0.50	-5.31%	15,490
May 26, 2026	0.54	0.56	0.53	0.53	0.53	3.48%	12,763
May 22, 2026	0.53	0.53	0.52	0.52	0.52	-4.22%	12,745
May 21, 2026	0.54	0.54	0.54	0.54	0.54	-0.33%	12,797
May 20, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	2,982
May 19, 2026	0.56	0.56	0.55	0.56	0.56	-0.04%	2,140
May 18, 2026	0.58	0.58	0.51	0.56	0.56	-4.70%	338,387
May 15, 2026	0.58	0.59	0.55	0.59	0.59	-0.57%	140,330
May 14, 2026	0.60	0.60	0.59	0.59	0.59	-4.64%	56,200
May 13, 2026	0.57	0.62	0.57	0.62	0.62	5.41%	98,065
May 12, 2026	0.59	0.67	0.59	0.59	0.59	-2.33%	3,710
May 11, 2026	0.63	0.63	0.59	0.60	0.60	0.17%	19,580
May 8, 2026	0.61	0.61	0.59	0.60	0.60	2.70%	12,793
May 7, 2026	0.60	0.60	0.58	0.59	0.59	-4.33%	3,190
May 6, 2026	0.58	0.62	0.58	0.61	0.61	8.29%	27,517
May 5, 2026	0.58	0.58	0.56	0.56	0.56	-2.57%	2,215
May 4, 2026	0.65	0.65	0.57	0.58	0.58	-1.51%	46,464
May 1, 2026	0.59	0.59	0.58	0.59	0.59	0.53%	7,750
Apr 30, 2026	0.62	0.62	0.58	0.59	0.59	-7.53%	40,305
Apr 29, 2026	0.57	0.64	0.53	0.63	0.63	1.31%	44,772
Apr 28, 2026	0.57	0.63	0.57	0.63	0.63	5.40%	97,190
Apr 27, 2026	0.61	0.62	0.59	0.59	0.59	-2.31%	57,681
Apr 24, 2026	0.55	0.63	0.55	0.61	0.61	16.73%	80,081
Apr 23, 2026	0.55	0.55	0.52	0.52	0.52	-0.21%	36,190
Apr 22, 2026	0.50	0.53	0.50	0.52	0.52	4.12%	22,699
Apr 21, 2026	0.52	0.52	0.49	0.50	0.50	-1.46%	55,890
Apr 20, 2026	0.52	0.52	0.50	0.51	0.51	-0.94%	71,645
Apr 17, 2026	0.52	0.54	0.51	0.51	0.51	-4.16%	33,665
Apr 16, 2026	0.53	0.54	0.52	0.54	0.54	0.04%	49,734
Apr 15, 2026	0.55	0.55	0.53	0.53	0.53	-2.76%	37,139
Apr 14, 2026	0.56	0.56	0.53	0.55	0.55	1.18%	21,506
Apr 13, 2026	0.42	0.55	0.42	0.54	0.54	10.94%	60,556
Apr 10, 2026	0.51	0.52	0.48	0.49	0.49	-2.00%	37,750
Apr 9, 2026	0.48	0.51	0.48	0.50	0.50	8.34%	58,903
Apr 8, 2026	0.44	0.47	0.44	0.46	0.46	8.92%	62,722
Apr 7, 2026	0.46	0.46	0.42	0.42	0.42	-7.89%	17,190
Apr 6, 2026	0.42	0.47	0.41	0.46	0.46	8.39%	71,009
Apr 2, 2026	0.41	0.44	0.41	0.42	0.42	1.73%	35,674
Apr 1, 2026	0.41	0.43	0.41	0.42	0.42	2.05%	70,630
Mar 31, 2026	0.38	0.41	0.38	0.41	0.41	6.60%	114,033
Mar 30, 2026	0.40	0.40	0.38	0.38	0.38	-1.16%	69,168
Mar 27, 2026	0.43	0.43	0.39	0.39	0.39	-7.88%	32,992
Mar 26, 2026	0.41	0.44	0.40	0.42	0.42	3.44%	73,859
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	6.46%	18,482
Mar 24, 2026	0.38	0.39	0.37	0.38	0.38	0.39%	21,613
Mar 23, 2026	0.35	0.38	0.35	0.38	0.38	8.86%	51,203
Mar 20, 2026	0.38	0.38	0.35	0.35	0.35	-7.28%	93,549
Mar 19, 2026	0.40	0.40	0.36	0.38	0.38	-5.79%	60,597