Skip to main content
logo
Datametrex AI Limited (TSXV:DM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Aug 14, 2025, 9:30 AM EDT

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.080.080.080.080.08-9,934
Aug 12, 20250.080.080.080.080.08-5.88%89,230
Aug 11, 20250.080.090.080.090.09-5.56%31,224
Aug 8, 20250.090.090.080.090.095.88%68,000
Aug 7, 20250.090.090.090.090.09-4,000
Aug 6, 20250.090.090.090.090.09-5.56%3,044
Aug 5, 20250.090.090.090.090.095.88%64,900
Aug 1, 20250.090.090.090.090.09-44,500
Jul 31, 20250.090.090.090.090.09-1,003
Jul 30, 20250.090.090.090.090.09-111,618
Jul 29, 20250.090.090.090.090.09-43,025
Jul 28, 20250.100.100.090.090.09-5.56%54,200
Jul 25, 20250.100.100.090.090.09-5.26%142,006
Jul 24, 20250.100.100.100.100.10-93,000
Jul 23, 20250.100.100.090.100.10-13,000
Jul 22, 20250.090.100.090.100.105.56%203,000
Jul 21, 20250.100.100.090.090.09-5.26%81,049
Jul 18, 20250.100.100.100.100.10-1,033
Jul 17, 20250.100.100.100.100.10-5.00%115,100
Jul 16, 20250.100.110.090.100.1017.65%334,704
Jul 15, 20250.090.090.090.090.09-80,621
Jul 14, 20250.090.090.080.090.09-7,200
Jul 11, 20250.090.090.090.090.09-5.56%4,520
Jul 10, 20250.090.090.090.090.09-36,800
Jul 9, 20250.090.090.090.090.09-26,111
Jul 8, 20250.090.100.090.090.09-242,949
Jul 7, 20250.090.090.090.090.09-5.26%9,300
Jul 4, 20250.090.100.080.100.105.56%199,500
Jul 3, 20250.100.100.090.090.09-5.26%31,100
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