Skip to main content
logo
Datametrex AI Limited (TSXV:DM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
Jul 3, 2025, 1:15 PM EDT

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20250.090.100.090.100.1018.75%51,000
Jun 30, 20250.080.090.080.080.08-101,800
Jun 27, 20250.070.080.070.080.0814.29%109,615
Jun 26, 20250.070.070.070.070.077.69%10,000
Jun 25, 20250.070.080.060.070.07-7.14%722,600
Jun 24, 20250.070.070.070.070.07-66,333
Jun 23, 20250.080.080.070.070.07-6.67%205,532
Jun 20, 20250.080.080.080.080.08--
Jun 19, 20250.080.080.080.080.08-6.25%16,100
Jun 18, 20250.080.080.080.080.08-295,100
Jun 17, 20250.090.090.080.080.08-5.88%127,933
Jun 16, 20250.090.090.090.090.09-5.56%33,616
Jun 13, 20250.090.090.090.090.095.88%34,033
Jun 12, 20250.090.090.090.090.09-74,000
Jun 11, 20250.100.100.090.090.09-15.00%210,607
Jun 10, 20250.110.110.100.100.10-9.09%226,200
Jun 9, 20250.130.130.110.110.11-8.33%41,900
Jun 6, 20250.120.130.120.120.12-67,000
Jun 5, 20250.120.130.120.120.12-86,815
Jun 4, 20250.110.120.110.120.1220.00%61,129
Jun 3, 20250.100.100.100.100.10-4.76%2,000
Jun 2, 20250.110.110.110.110.11-4.55%19,001
May 30, 20250.110.110.110.110.11-30,201
May 29, 20250.110.110.110.110.11-4.35%31,500
May 28, 20250.110.120.110.120.129.52%67,000
May 27, 20250.110.110.110.110.11-62,000
May 26, 20250.110.110.100.110.11-4.55%6,333
May 23, 20250.110.110.110.110.11--
May 22, 20250.110.110.110.110.11--
May 21, 20250.110.120.110.110.11-34,300
May 20, 20250.110.110.110.110.114.76%61,003
May 16, 20250.110.110.100.110.11-4.55%23,500
May 15, 20250.100.110.100.110.1110.00%49,719
May 14, 20250.100.100.100.100.10--
May 13, 20250.100.100.100.100.10-1,500
May 12, 20250.110.110.100.100.10-9.09%68,608
May 9, 20250.100.110.100.110.11-22,000
May 8, 20250.100.110.100.110.114.76%17,500
May 7, 20250.110.110.110.110.11-4,900
May 6, 20250.120.120.110.110.11-8.70%84,600
May 5, 20250.100.130.100.120.129.52%216,011
May 2, 20250.090.110.090.110.1116.67%230,807
May 1, 20250.080.090.080.090.0928.57%204,100
Apr 30, 20250.070.070.070.070.07--
Apr 29, 20250.070.070.070.070.07-6.67%26,900
Apr 28, 20250.070.080.070.080.08-51,700
Apr 25, 20250.070.080.070.080.08-2,000
Apr 24, 20250.070.080.070.080.08-12,000
Apr 23, 20250.080.080.070.080.08-11.76%117,500
Apr 22, 20250.090.090.090.090.096.25%12,304