Skip to main content
logo
Datametrex AI Limited (DTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0658
+0.0046 (7.52%)
Aug 7, 2025, 3:57 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.070.070.070.070.077.52%2,753
Aug 6, 20250.060.060.060.060.06-8.25%2,080
Aug 5, 20250.070.070.070.070.074.48%516
Aug 4, 20250.060.060.060.060.06-98
Aug 1, 20250.060.060.060.060.06--
Jul 31, 20250.060.060.060.060.065.00%375
Jul 30, 20250.060.060.060.060.06-9.25%1,023
Jul 29, 20250.070.070.070.070.07--
Jul 28, 20250.070.070.060.070.073.55%639
Jul 25, 20250.060.060.060.060.06-8.87%350
Jul 24, 20250.070.070.070.070.077.90%3,200
Jul 23, 20250.070.070.070.070.07-7.19%1,699
Jul 22, 20250.070.070.070.070.07-33
Jul 21, 20250.070.070.070.070.07--
Jul 18, 20250.070.070.070.070.07-30
Jul 17, 20250.080.080.070.070.07-5.47%6,479
Jul 16, 20250.070.080.070.080.087.60%3,366
Jul 15, 20250.070.070.070.070.0710.81%1,162
Jul 14, 20250.060.060.060.060.061.04%1,124
Jul 11, 20250.060.060.060.060.06--
Jul 10, 20250.060.060.060.060.06-3.41%1,200
Jul 9, 20250.060.060.060.060.06--
Jul 8, 20250.060.060.060.060.06--
Jul 7, 20250.060.060.060.060.0646.48%1,021
Jul 3, 20250.040.040.040.040.04--
Jul 2, 20250.040.040.040.040.04-15
Jul 1, 20250.050.060.040.040.04-7.76%3,733
Jun 30, 20250.050.050.050.050.05--
Jun 27, 20250.050.050.050.050.05-50
Jun 26, 20250.050.050.050.050.05--
Jun 25, 20250.050.050.040.050.05-8.27%2,566
Jun 24, 20250.050.050.050.050.05--
Jun 23, 20250.050.050.050.050.05-8.09%3,333
Jun 20, 20250.060.060.060.060.06-4
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