Dynamic Active Mining Opportunities ETF (TSX:DXMO)
Canada
· Delayed Price · Currency is CAD 23.40
-0.43 (-1.80%)
Jun 19, 2025, 4:00 PM EDT
TSX:DXMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 23.29 | 23.42 | 23.28 | 23.42 | - | 0.09% | 700 |
| Jun 19, 2025 | 23.39 | 23.40 | 23.39 | 23.40 | - | -1.80% | 300 |
| Jun 17, 2025 | 23.92 | 23.92 | 23.83 | 23.83 | - | -0.63% | 200 |
| Jun 16, 2025 | 23.93 | 23.98 | 23.89 | 23.98 | - | 0.76% | 3,200 |
| Jun 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | 1,550 |
| Jun 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.36% | 200 |
| Jun 11, 2025 | 23.41 | 23.48 | 23.41 | 23.48 | - | 0.95% | 1,820 |
| Jun 10, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | - | -0.60% | 900 |
| Jun 6, 2025 | 23.41 | 23.41 | 23.22 | 23.40 | - | -0.55% | 1,262 |
| Jun 5, 2025 | 23.59 | 23.59 | 23.46 | 23.53 | - | 0.81% | 4,200 |
| Jun 4, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | -0.04% | 100 |
| Jun 3, 2025 | 23.10 | 23.37 | 23.10 | 23.35 | - | 1.17% | 1,800 |
| Jun 2, 2025 | 23.12 | 23.13 | 23.02 | 23.08 | - | 2.81% | 4,500 |
| May 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | -1.06% | 600 |
| May 29, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | - | -0.13% | 400 |
| May 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | 0.40% | 200 |
| May 27, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | - | 0.35% | 500 |
| May 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | 0.22% | 700 |
| May 23, 2025 | 22.16 | 22.50 | 22.16 | 22.50 | - | 2.69% | 17,050 |
| May 21, 2025 | 22.01 | 22.01 | 21.91 | 21.91 | - | 2.48% | 1,150 |
| May 20, 2025 | 21.31 | 21.38 | 21.31 | 21.38 | - | 1.42% | 4,500 |
| May 16, 2025 | 20.99 | 21.08 | 20.99 | 21.08 | - | 0.19% | 1,100 |
| May 15, 2025 | 20.99 | 21.04 | 20.83 | 21.04 | - | -2.14% | 8,000 |
| May 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -0.56% | 900 |
| May 8, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | - | 1.65% | 100 |
| May 6, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | - | 1.14% | 100 |
| May 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.14% | 305 |
| Apr 30, 2025 | 20.85 | 21.06 | 20.85 | 21.06 | - | -1.68% | 320 |
| Apr 29, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | -0.05% | 100 |
| Apr 28, 2025 | 21.47 | 21.47 | 21.27 | 21.43 | - | -0.88% | 2,005 |
| Apr 25, 2025 | 21.56 | 21.62 | 21.50 | 21.62 | - | -0.32% | 7,000 |
| Apr 24, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | 2.55% | 300 |
| Apr 23, 2025 | 21.16 | 21.16 | 21.15 | 21.15 | - | -2.44% | 500 |
| Apr 22, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | 3.34% | 100 |
| Apr 21, 2025 | 21.44 | 21.44 | 20.98 | 20.98 | - | -2.10% | 2,000 |
| Apr 17, 2025 | 21.57 | 21.61 | 21.32 | 21.43 | - | -0.46% | 2,400 |
| Apr 16, 2025 | 21.71 | 21.71 | 21.49 | 21.53 | - | 1.03% | 3,500 |
| Apr 15, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | 1.09% | 105 |
| Apr 14, 2025 | 20.85 | 21.14 | 20.85 | 21.08 | - | 1.64% | 1,100 |
| Apr 11, 2025 | 20.62 | 20.93 | 20.62 | 20.74 | - | 5.49% | 7,400 |
| Apr 10, 2025 | 19.91 | 19.91 | 19.66 | 19.66 | - | 5.93% | 1,000 |
| Apr 9, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | -1.17% | 610 |
| Apr 8, 2025 | 18.80 | 18.80 | 18.78 | 18.78 | - | 1.79% | 1,150 |
| Apr 7, 2025 | 18.38 | 18.45 | 18.36 | 18.45 | - | -0.38% | 1,850 |
| Apr 4, 2025 | 18.72 | 18.76 | 18.52 | 18.52 | - | -12.00% | 305 |
| Apr 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -1.57% | 1,000 |
| Mar 27, 2025 | 21.47 | 21.47 | 21.38 | 21.38 | - | 0.28% | 4,010 |
| Mar 26, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | - | -0.88% | 1,320 |
| Mar 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | 1.46% | 100 |
| Mar 17, 2025 | 20.81 | 21.20 | 20.81 | 21.20 | - | 4.85% | 426 |