District Metals Corp. (TSXV:DMX)

District Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	157,788
Feb 20, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	527,101
Feb 19, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	47,812
Feb 18, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	193,900
Feb 14, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	49,905
Feb 13, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	23,500
Feb 12, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	209,001
Feb 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	63,100
Feb 10, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	410,900
Feb 7, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	198,100
Feb 6, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	93,427
Feb 5, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	42,500
Feb 4, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	135,100
Feb 3, 2025	0.40	0.40	0.36	0.38	0.38	-3.80%	73,300
Jan 31, 2025	0.39	0.40	0.39	0.40	0.40	-	101,500
Jan 30, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	82,630
Jan 29, 2025	0.38	0.41	0.38	0.39	0.39	-	152,800
Jan 28, 2025	0.39	0.39	0.37	0.39	0.39	5.41%	70,509
Jan 27, 2025	0.39	0.39	0.37	0.37	0.37	-7.50%	169,500
Jan 24, 2025	0.41	0.41	0.39	0.40	0.40	-	70,500
Jan 23, 2025	0.42	0.42	0.38	0.40	0.40	-3.61%	310,800
Jan 22, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	105,237
Jan 21, 2025	0.39	0.41	0.39	0.40	0.40	5.26%	51,821
Jan 20, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	22,200
Jan 17, 2025	0.37	0.40	0.37	0.39	0.39	1.30%	31,900
Jan 16, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	163,727
Jan 15, 2025	0.39	0.40	0.39	0.39	0.39	-	73,243
Jan 14, 2025	0.39	0.41	0.38	0.39	0.39	-	58,000
Jan 13, 2025	0.41	0.41	0.38	0.39	0.39	-3.70%	128,314
Jan 10, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	53,819
Jan 9, 2025	0.41	0.41	0.41	0.41	0.41	-	46,200
Jan 8, 2025	0.40	0.42	0.39	0.41	0.41	2.50%	111,045
Jan 7, 2025	0.40	0.40	0.39	0.40	0.40	-	24,200
Jan 6, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	150,600
Jan 3, 2025	0.40	0.40	0.40	0.40	0.40	-	76,800
Jan 2, 2025	0.41	0.42	0.40	0.40	0.40	-1.25%	115,518
Dec 31, 2024	0.41	0.41	0.40	0.40	0.40	-2.44%	52,624
Dec 30, 2024	0.43	0.43	0.41	0.41	0.41	-3.53%	170,114
Dec 27, 2024	0.43	0.44	0.41	0.43	0.43	-	351,300
Dec 24, 2024	0.43	0.44	0.42	0.43	0.43	1.19%	203,718
Dec 23, 2024	0.41	0.43	0.39	0.42	0.42	9.09%	665,527
Dec 20, 2024	0.37	0.42	0.37	0.39	0.39	6.94%	550,400
Dec 19, 2024	0.34	0.36	0.30	0.36	0.36	10.77%	208,100
Dec 18, 2024	0.35	0.36	0.33	0.33	0.33	-9.72%	113,314
Dec 17, 2024	0.36	0.36	0.36	0.36	0.36	-1.37%	188,400
Dec 16, 2024	0.37	0.37	0.36	0.37	0.37	-1.35%	188,400
Dec 13, 2024	0.37	0.37	0.37	0.37	0.37	-	90,300
Dec 12, 2024	0.38	0.38	0.36	0.37	0.37	-	169,038
Dec 11, 2024	0.37	0.38	0.37	0.37	0.37	-1.33%	32,508
Dec 10, 2024	0.37	0.38	0.37	0.38	0.38	1.35%	219,536
Dec 9, 2024	0.37	0.38	0.37	0.37	0.37	-	169,600
Dec 6, 2024	0.37	0.38	0.37	0.37	0.37	2.78%	119,312
Dec 5, 2024	0.36	0.37	0.36	0.36	0.36	-2.70%	333,000
Dec 4, 2024	0.38	0.39	0.37	0.37	0.37	-2.63%	51,200
Dec 3, 2024	0.40	0.40	0.37	0.38	0.38	-1.30%	67,929
Dec 2, 2024	0.40	0.40	0.38	0.39	0.39	1.32%	118,202
Nov 29, 2024	0.37	0.40	0.36	0.38	0.38	5.56%	260,100
Nov 28, 2024	0.35	0.36	0.35	0.36	0.36	-1.37%	128,300
Nov 27, 2024	0.36	0.37	0.35	0.37	0.37	2.82%	144,119
Nov 26, 2024	0.35	0.36	0.35	0.36	0.36	-1.39%	24,145
Nov 25, 2024	0.36	0.36	0.36	0.36	0.36	1.41%	138,323
Nov 22, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	105,437
Nov 21, 2024	0.36	0.36	0.34	0.35	0.35	-1.41%	245,100
Nov 20, 2024	0.36	0.36	0.35	0.36	0.36	-	294,611
Nov 19, 2024	0.37	0.37	0.36	0.36	0.36	1.43%	37,021
Nov 18, 2024	0.39	0.39	0.35	0.35	0.35	-	338,704
Nov 15, 2024	0.33	0.36	0.32	0.35	0.35	6.06%	529,700
Nov 14, 2024	0.33	0.33	0.32	0.33	0.33	1.54%	67,247
Nov 13, 2024	0.35	0.35	0.32	0.33	0.33	-4.41%	62,700
Nov 12, 2024	0.32	0.34	0.29	0.34	0.34	7.94%	218,307
Nov 11, 2024	0.33	0.33	0.30	0.32	0.32	-3.08%	261,515
Nov 8, 2024	0.34	0.34	0.33	0.33	0.33	-7.14%	93,400
Nov 7, 2024	0.34	0.35	0.33	0.35	0.35	2.94%	24,300
Nov 6, 2024	0.35	0.35	0.33	0.34	0.34	-	75,600
Nov 5, 2024	0.35	0.36	0.34	0.34	0.34	-5.56%	36,839
Nov 4, 2024	0.34	0.36	0.34	0.36	0.36	-4.00%	104,836
Nov 1, 2024	0.37	0.38	0.35	0.38	0.38	5.63%	25,612
Oct 31, 2024	0.38	0.38	0.36	0.36	0.36	-2.74%	145,514
Oct 30, 2024	0.36	0.38	0.35	0.37	0.37	-3.95%	103,047
Oct 29, 2024	0.37	0.39	0.33	0.38	0.38	4.11%	678,400
Oct 28, 2024	0.42	0.43	0.37	0.37	0.37	-13.10%	382,100
Oct 25, 2024	0.42	0.42	0.41	0.42	0.42	1.20%	124,522
Oct 24, 2024	0.43	0.43	0.38	0.42	0.42	-1.19%	250,100
Oct 23, 2024	0.41	0.43	0.41	0.42	0.42	-1.18%	154,710
Oct 22, 2024	0.43	0.43	0.41	0.43	0.43	-1.16%	124,700
Oct 21, 2024	0.43	0.43	0.42	0.43	0.43	-	136,800
Oct 18, 2024	0.44	0.44	0.41	0.43	0.43	-	270,226
Oct 17, 2024	0.42	0.43	0.42	0.43	0.43	-	487,100
Oct 16, 2024	0.39	0.46	0.39	0.43	0.43	8.86%	518,333
Oct 15, 2024	0.40	0.40	0.38	0.40	0.40	5.33%	496,300
Oct 11, 2024	0.37	0.38	0.37	0.38	0.38	1.35%	43,800
Oct 10, 2024	0.39	0.39	0.37	0.37	0.37	-3.90%	211,600
Oct 9, 2024	0.39	0.39	0.38	0.39	0.39	-1.28%	82,700
Oct 8, 2024	0.39	0.41	0.37	0.39	0.39	-1.27%	86,943
Oct 7, 2024	0.40	0.40	0.39	0.40	0.40	-	99,343
Oct 4, 2024	0.40	0.40	0.39	0.40	0.40	-	137,244
Oct 3, 2024	0.40	0.40	0.39	0.40	0.40	-	384,948
Oct 2, 2024	0.38	0.40	0.36	0.40	0.40	6.76%	308,800
Oct 1, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	99,800
Sep 30, 2024	0.37	0.38	0.36	0.38	0.38	-1.32%	110,900

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.