Domestic Metals Corp. (TSXV:DMCU)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0200 (8.33%)
Sep 18, 2026, 2:54 PM EST
Domestic Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 12,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 127,759 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 57,186 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 4,000 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 328,590 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 162,216 |
| Sep 10, 2026 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 15.29% | 770,666 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.19% | 1,050,085 |
| Sep 8, 2026 | 0.22 | 0.24 | 0.17 | 0.21 | 0.21 | -2.33% | 477,600 |
| Sep 4, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 162,000 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 3.53% | 213,200 |
| Sep 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.19% | 1,008,037 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -16.00% | 219,645 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 74,500 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -9.62% | 68,599 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 20,383 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.62% | 140,500 |
| Aug 21, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.33% | 41,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 49,800 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 14,684 |
| Aug 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 96,800 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 72,400 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 34,234 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 500 |
| Aug 12, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 20,854 |
| Aug 11, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 58,500 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -4.35% | 103,500 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 88,500 |
| Aug 6, 2026 | 0.18 | 0.25 | 0.18 | 0.22 | 0.22 | 29.41% | 224,265 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -15.00% | 115,500 |
| Aug 4, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 81,000 |
| Jul 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 14,000 |
| Jul 30, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 96,354 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | -9.09% | 484,000 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 88,775 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 352,395 |
| Jul 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 3,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 112,800 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 59,542 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.16% | 42,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 35,800 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 3,538 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 5,000 |
| Jul 15, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -5.36% | 63,500 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 1,500 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 40,225 |
| Jul 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 6,310 |
| Jul 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 83,048 |
| Jul 7, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 24,000 |