DMXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.30	0.30	0.28	0.29	0.29	-3.85%	301,790
Sep 24, 2026	0.29	0.31	0.29	0.30	0.30	-0.84%	279,880
Sep 23, 2026	0.31	0.31	0.30	0.31	0.31	1.97%	95,154
Sep 22, 2026	0.31	0.31	0.29	0.30	0.30	-1.04%	258,130
Sep 21, 2026	0.31	0.31	0.30	0.30	0.30	0.74%	30,770
Sep 18, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	85,278
Sep 17, 2026	0.32	0.33	0.31	0.31	0.31	-9.72%	212,403
Sep 16, 2026	0.37	0.37	0.34	0.34	0.34	-4.81%	116,885
Sep 15, 2026	0.39	0.39	0.35	0.36	0.36	-2.51%	59,164
Sep 14, 2026	0.39	0.39	0.34	0.37	0.37	-14.03%	219,296
Sep 11, 2026	0.36	0.43	0.36	0.43	0.43	18.34%	60,887
Sep 10, 2026	0.39	0.39	0.36	0.36	0.36	-12.49%	45,412
Sep 9, 2026	0.40	0.42	0.40	0.42	0.42	0.53%	86,501
Sep 8, 2026	0.42	0.42	0.41	0.41	0.41	-7.52%	157,354
Sep 4, 2026	0.44	0.45	0.43	0.45	0.45	3.96%	60,200
Sep 3, 2026	0.42	0.43	0.41	0.43	0.43	4.41%	71,735
Sep 2, 2026	0.40	0.41	0.40	0.41	0.41	1.69%	88,049
Sep 1, 2026	0.40	0.41	0.38	0.41	0.41	-1.39%	25,034
Aug 31, 2026	0.44	0.44	0.40	0.41	0.41	-6.32%	134,240
Aug 28, 2026	0.44	0.44	0.42	0.44	0.44	0.59%	32,140
Aug 26, 2026	0.43	0.44	0.43	0.44	0.44	-2.49%	100,256
Aug 25, 2026	0.45	0.47	0.44	0.45	0.45	1.17%	128,305
Aug 24, 2026	0.44	0.44	0.43	0.44	0.44	-1.78%	125,255
Aug 21, 2026	0.43	0.45	0.43	0.45	0.45	4.02%	40,001
Aug 20, 2026	0.45	0.45	0.43	0.43	0.43	-2.19%	113,000
Aug 19, 2026	0.45	0.45	0.44	0.44	0.44	1.05%	3,900
Aug 18, 2026	0.45	0.45	0.44	0.44	0.44	-2.78%	14,069
Aug 17, 2026	0.39	0.45	0.39	0.45	0.45	-0.66%	21,900
Aug 14, 2026	0.45	0.45	0.45	0.45	0.45	0.40%	4,955
Aug 13, 2026	0.46	0.46	0.45	0.45	0.45	-2.25%	27,301
Aug 12, 2026	0.47	0.48	0.46	0.46	0.46	-1.00%	5,850
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	-0.99%	62,050
Aug 10, 2026	0.41	0.47	0.41	0.47	0.47	-0.09%	133,977
Aug 7, 2026	0.49	0.49	0.47	0.47	0.47	-1.58%	10,145
Aug 6, 2026	0.49	0.49	0.47	0.48	0.48	1.59%	23,527
Aug 5, 2026	0.44	0.48	0.44	0.47	0.47	2.48%	50,103
Aug 4, 2026	0.46	0.47	0.45	0.46	0.46	-4.15%	72,197
Aug 3, 2026	0.49	0.49	0.44	0.48	0.48	8.59%	36,245
Jul 31, 2026	0.44	0.44	0.43	0.44	0.44	2.94%	11,139
Jul 30, 2026	0.43	0.44	0.42	0.43	0.43	3.34%	46,700
Jul 29, 2026	0.43	0.43	0.42	0.42	0.42	-3.83%	12,114
Jul 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.76%	4,620
Jul 27, 2026	0.46	0.48	0.43	0.44	0.44	0.38%	50,605
Jul 24, 2026	0.47	0.47	0.44	0.44	0.44	-4.88%	72,915
Jul 23, 2026	0.47	0.49	0.46	0.47	0.47	4.28%	19,775
Jul 22, 2026	0.43	0.46	0.43	0.45	0.45	6.72%	29,466
Jul 21, 2026	0.43	0.43	0.42	0.42	0.42	0.72%	17,480
Jul 20, 2026	0.46	0.46	0.42	0.42	0.42	-2.47%	8,201
Jul 17, 2026	0.43	0.43	0.42	0.43	0.43	1.24%	12,890
Jul 16, 2026	0.44	0.44	0.41	0.42	0.42	-3.04%	21,800