Skip to main content
logo
Datametrex AI Limited (TSXV:DM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
At close: Mar 27, 2026

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.050.050.050.050.05-13,295
Mar 26, 20260.050.050.050.050.0511.11%274,016
Mar 25, 20260.050.050.050.050.05-10.00%89,527
Mar 24, 20260.050.050.050.050.05-163,100
Mar 23, 20260.050.050.050.050.0511.11%44,020
Mar 20, 20260.050.060.050.050.05-10.00%281,407
Mar 19, 20260.060.060.050.050.05-16.67%717,244
Mar 18, 20260.060.060.060.060.06-7.69%45,000
Mar 17, 20260.060.070.060.070.0718.18%224,071
Mar 16, 20260.060.060.060.060.06-1,801,912
Mar 13, 20260.070.080.060.060.06-26.67%1,708,812
Mar 12, 20260.080.080.080.080.08-2,481
Mar 11, 20260.070.080.070.080.087.14%328,666
Mar 10, 20260.070.070.070.070.07-100,000
Mar 9, 20260.070.070.070.070.07-6.67%266,552
Mar 5, 20260.080.080.080.080.08-6.25%615,920
Mar 4, 20260.080.080.080.080.08-16,153
Mar 3, 20260.090.090.080.080.08-11.11%322,778
Mar 2, 20260.100.100.090.090.09-67,332
Feb 27, 20260.090.090.090.090.09-17,000
Feb 26, 20260.090.090.090.090.09-39,689
Feb 25, 20260.100.100.090.090.09-5.26%204,859
Feb 24, 20260.100.100.100.100.10-156,779
Feb 23, 20260.110.110.090.100.10-13.64%134,618
Feb 20, 20260.120.120.110.110.11-101,640
Feb 19, 20260.120.120.110.110.11-4.35%43,897
Feb 18, 20260.120.120.120.120.12-177,755
Feb 17, 20260.110.120.110.120.124.55%269,595
Feb 13, 20260.120.120.110.110.11-8.33%75,363
Feb 12, 20260.120.120.110.120.124.35%218,541
Feb 11, 20260.120.120.110.120.129.52%151,782
Feb 10, 20260.120.120.110.110.11-8.70%175,000
Feb 9, 20260.120.120.110.120.129.52%224,922
Feb 6, 20260.110.120.110.110.11-8.70%114,224
Feb 5, 20260.130.130.110.120.129.52%115,465
Feb 4, 20260.090.130.090.110.1131.25%936,867
Feb 3, 20260.080.080.080.080.08-38,174
Feb 2, 20260.090.090.080.080.08-5.88%86,826
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