Skip to main content
logo
Datametrex AI Limited (TSXV:DM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
At close: Jan 30, 2026

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.080.090.080.090.096.25%76,660
Jan 29, 20260.080.080.080.080.08-5.88%36,649
Jan 28, 20260.090.090.090.090.096.25%1,725
Jan 27, 20260.080.090.080.080.08-4,666
Jan 26, 20260.080.080.080.080.08-15,377
Jan 23, 20260.090.090.080.080.08-2,653
Jan 21, 20260.080.080.080.080.08-5.88%5,417
Jan 19, 20260.090.090.090.090.096.25%13,887
Jan 15, 20260.090.090.080.080.08-11.11%330,858
Jan 14, 20260.090.090.090.090.09-5.26%14,000
Jan 13, 20260.100.100.100.100.105.56%4,589
Jan 12, 20260.100.100.090.090.09-5.26%109,501
Jan 9, 20260.100.100.100.100.10-5.00%8,637
Jan 8, 20260.100.110.100.100.10-46,840
Jan 7, 20260.100.100.100.100.105.26%41,462
Jan 6, 20260.090.100.090.100.105.56%45,183
Jan 5, 20260.090.090.090.090.0912.50%45,271
Jan 2, 20260.090.090.080.080.08-5.88%12,541
Dec 31, 20250.090.090.090.090.09-56,874
Dec 30, 20250.090.090.090.090.09-10.53%143,011
Dec 29, 20250.090.100.090.100.1011.76%28,487
Dec 24, 20250.090.090.090.090.09-5.56%34,000
Dec 23, 20250.100.100.090.090.09-24,923
Dec 22, 20250.090.090.090.090.09-5.26%6,513
Dec 19, 20250.100.100.090.100.105.56%12,098
Dec 18, 20250.090.090.090.090.09-68,241
Dec 17, 20250.090.090.090.090.09-14.29%10,519
Dec 16, 20250.100.110.100.110.11-2,252
Dec 15, 20250.100.110.090.110.1110.53%24,829
Dec 12, 20250.100.100.100.100.10-9.52%17,952
Dec 11, 20250.100.110.100.110.115.00%53,465
Dec 10, 20250.100.100.100.100.1011.11%76,250
Dec 9, 20250.090.090.090.090.09-5.26%14,628
Dec 8, 20250.090.100.090.100.1011.76%195,380
Dec 5, 20250.100.100.090.090.09-15.00%396,918
Dec 4, 20250.110.110.100.100.10-64,706
Dec 3, 20250.110.110.100.100.10-26,686
Dec 2, 20250.100.110.100.100.10-4.76%11,364
Dec 1, 20250.110.110.110.110.115.00%31,138
Nov 28, 20250.120.120.100.100.10-16.67%105,522
Nov 27, 20250.120.120.120.120.12-26,912
Nov 26, 20250.120.120.120.120.12-13,037
Nov 25, 20250.130.130.120.120.12-7.69%9,241
Nov 24, 20250.140.150.130.130.13-283,981
Nov 21, 20250.140.140.130.130.13-34,359
Nov 20, 20250.110.150.110.130.1313.04%483,034
Nov 19, 20250.110.120.110.120.129.52%29,818
Nov 18, 20250.110.110.110.110.11-4.55%60,122
Nov 17, 20250.100.110.100.110.1122.22%338,990
Nov 14, 20250.090.090.090.090.09-19,233