Skip to main content
Datametrex AI Limited (TSXV:DM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
+0.0100 (9.52%)
May 5, 2025, 3:59 PM EDT

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20250.080.080.080.080.08--
Apr 17, 20250.080.080.080.080.0814.29%34,916
Apr 16, 20250.080.080.070.070.07-6.67%16,832
Apr 15, 20250.080.080.080.080.08-10,500
Apr 14, 20250.080.080.080.080.08-2,404
Apr 11, 20250.080.080.080.080.08-28,010
Apr 10, 20250.080.080.080.080.08-5,700
Apr 9, 20250.080.080.080.080.087.14%3,934
Apr 8, 20250.080.080.070.070.07-12.50%22,033
Apr 7, 20250.090.090.080.080.08-25,000
Apr 4, 20250.080.080.080.080.08-4,600
Apr 3, 20250.080.080.080.080.08-52,146
Apr 2, 20250.080.080.080.080.08-25,000
Apr 1, 20250.080.080.080.080.08-5,700
Mar 31, 20250.090.090.080.080.08-39,300
Mar 28, 20250.080.080.080.080.08-30,000
Mar 27, 20250.080.080.080.080.08-5.88%1,133
Mar 26, 20250.090.090.090.090.09-5,000
Mar 25, 20250.090.090.090.090.096.25%2,013
Mar 24, 20250.080.080.080.080.08-12,700
Mar 21, 20250.080.080.080.080.08-12,000
Mar 20, 20250.080.080.080.080.08-5.88%42,200
Mar 19, 20250.080.090.080.090.096.25%21,400
Mar 18, 20250.090.090.080.080.08-5.88%42,000
Mar 17, 20250.090.090.090.090.09-6,900
Mar 14, 20250.090.090.090.090.09-4,000
Mar 13, 20250.090.090.080.090.09-17,932
Mar 12, 20250.090.090.090.090.09-6,000
Mar 11, 20250.090.090.080.090.09-15,000
Mar 10, 20250.090.090.090.090.09-8,610
Mar 7, 20250.090.090.080.090.09-60,113
Mar 6, 20250.090.100.080.090.09-10.53%74,900
Mar 5, 20250.100.100.090.100.10-54,234
Mar 4, 20250.100.100.100.100.105.56%18,026
Mar 3, 20250.090.090.090.090.095.88%71,900
Feb 28, 20250.090.090.080.090.09-10.53%89,300
Feb 27, 20250.100.100.090.100.10-9.52%121,900
Feb 26, 20250.110.110.110.110.11-40,344
Feb 25, 20250.110.110.110.110.11-8.70%59,044
Feb 24, 20250.110.120.110.120.12-4.17%153,823