TSX:DXEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.30	16.30	16.26	16.26	16.26	-0.25%	1,200
Feb 11, 2026	16.30	16.30	16.30	16.30	16.30	-	101
Feb 10, 2026	16.30	16.30	16.30	16.30	16.30	0.74%	1,913
Feb 6, 2026	16.18	16.18	16.18	16.18	16.18	-0.80%	2,533
Jan 29, 2026	16.31	16.31	16.31	16.31	16.31	0.74%	300
Jan 28, 2026	16.19	16.19	16.19	16.19	16.19	-0.86%	124
Jan 27, 2026	16.33	16.33	16.33	16.33	16.33	1.30%	224
Jan 22, 2026	16.11	16.12	16.11	16.12	16.12	0.62%	2,330
Jan 21, 2026	15.99	16.02	15.99	16.02	16.02	0.82%	3,800
Jan 20, 2026	15.89	15.89	15.89	15.89	15.89	-1.79%	1,131
Jan 16, 2026	16.18	16.18	16.18	16.18	16.18	-0.25%	332
Jan 15, 2026	16.22	16.22	16.22	16.22	16.22	0.06%	2,100
Jan 12, 2026	16.21	16.21	16.21	16.21	16.21	5.12%	303
Dec 31, 2025	15.42	15.42	15.42	15.42	15.42	1.18%	305
Dec 22, 2025	15.24	15.24	15.24	15.24	15.24	-0.07%	1,206
Dec 19, 2025	15.25	15.25	15.25	15.25	15.25	0.59%	1,330
Dec 18, 2025	15.16	15.16	15.16	15.16	15.16	0.80%	500
Dec 16, 2025	15.03	15.04	15.03	15.04	15.04	-1.38%	706
Dec 12, 2025	15.25	15.25	15.25	15.25	15.25	-0.13%	1,700
Dec 11, 2025	15.27	15.27	15.27	15.27	15.27	-0.91%	700
Dec 3, 2025	15.41	15.41	15.41	15.41	15.41	-0.96%	512
Nov 28, 2025	15.56	15.56	15.56	15.56	15.56	0.71%	1,200
Nov 19, 2025	15.45	15.45	15.45	15.45	15.45	-1.53%	1,510
Nov 17, 2025	15.69	15.69	15.69	15.69	15.69	-0.32%	273
Nov 13, 2025	15.74	15.74	15.74	15.74	15.74	-0.25%	1,306
Nov 11, 2025	15.78	15.78	15.78	15.78	15.78	-0.38%	400
Nov 10, 2025	15.84	15.84	15.84	15.84	15.84	0.25%	801
Oct 29, 2025	15.83	15.83	15.80	15.80	15.80	0.13%	200
Oct 28, 2025	15.78	15.78	15.78	15.78	15.78	-0.19%	200
Oct 24, 2025	15.81	15.81	15.81	15.81	15.81	0.89%	2,100
Oct 23, 2025	15.67	15.67	15.67	15.67	15.67	-0.70%	1,600
Oct 20, 2025	15.79	15.81	15.78	15.78	15.78	0.70%	2,700
Oct 16, 2025	15.67	15.72	15.67	15.67	15.67	0.26%	3,200
Oct 15, 2025	15.63	15.63	15.63	15.63	15.63	1.03%	502
Oct 14, 2025	15.47	15.47	15.47	15.47	15.47	3.62%	256
Sep 10, 2025	15.02	15.02	14.93	14.93	14.93	1.50%	1,232
Sep 8, 2025	14.72	14.72	14.71	14.71	14.71	-0.27%	500
Sep 5, 2025	14.75	14.75	14.75	14.75	14.75	0.34%	300
Aug 26, 2025	14.70	14.70	14.70	14.70	14.70	-0.14%	800
Aug 22, 2025	14.72	14.72	14.72	14.72	14.72	0.96%	1,100
Aug 15, 2025	14.58	14.58	14.58	14.58	14.58	2.03%	700