Skip to main content
Datametrex AI Limited (DTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0566
+0.0023 (4.20%)
Jun 18, 2025, 11:43 AM EDT

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20250.060.060.060.060.064.20%463
Jun 17, 20250.050.050.050.050.05-20.15%134
Jun 16, 20250.070.070.070.070.073.82%250
Jun 13, 20250.070.070.070.070.07--
Jun 12, 20250.070.070.070.070.075.65%735
Jun 11, 20250.070.070.060.060.06-17.33%8,685
Jun 10, 20250.080.080.080.080.08-12.69%6,000
Jun 9, 20250.090.090.090.090.09-1.54%8,500
Jun 6, 20250.090.090.090.090.09-4.34%2,833
Jun 5, 20250.090.090.090.090.0921.60%1,397
Jun 4, 20250.080.080.080.080.08--
Jun 3, 20250.080.080.080.080.08-10,003
Jun 2, 20250.080.080.080.080.08-3.85%22,705
May 30, 20250.080.080.080.080.08--
May 29, 20250.080.080.080.080.08-4.88%709
May 28, 20250.090.090.080.080.08-1.68%6,166
May 27, 20250.080.080.080.080.0811.20%804
May 23, 20250.080.080.080.080.08--
May 22, 20250.080.080.080.080.08-188
May 21, 20250.080.080.080.080.08-10
May 20, 20250.080.080.080.080.08-66
May 19, 20250.080.080.080.080.08-99
May 16, 20250.090.090.080.080.080.94%1,859
May 15, 20250.070.070.070.070.07-45
May 14, 20250.070.070.070.070.07-3.51%1,201
May 13, 20250.080.080.080.080.087.69%10,063
May 12, 20250.090.090.070.070.07-2.05%21,707
May 9, 20250.070.070.070.070.07-2.14%3,383
May 8, 20250.070.070.070.070.07-2.48%9,900
May 7, 20250.080.080.080.080.08--
May 6, 20250.090.090.070.080.08-5.20%41,683
May 5, 20250.070.090.070.080.0828.71%21,098
May 2, 20250.060.060.060.060.06-37
May 1, 20250.060.060.060.060.0612.12%51,160
Apr 30, 20250.060.060.060.060.06--
Apr 29, 20250.060.060.060.060.06--
Apr 28, 20250.060.060.060.060.0622.90%151
Apr 25, 20250.050.050.050.050.05-12.42%50,000
Apr 24, 20250.050.050.050.050.05-12.10%724
Apr 23, 20250.060.060.060.060.066.91%128,510
Apr 22, 20250.060.060.060.060.06--
Apr 21, 20250.060.060.060.060.06--
Apr 17, 20250.060.060.060.060.06--
Apr 16, 20250.060.060.060.060.06--
Apr 15, 20250.060.060.060.060.067.76%333
Apr 14, 20250.050.050.050.050.05--
Apr 11, 20250.050.050.050.050.05--
Apr 10, 20250.050.050.050.050.05-8.39%333
Apr 9, 20250.050.060.050.060.06-6.67%1,475
Apr 8, 20250.060.060.060.060.06-1,000