District Metals Corp. (TSXV:DMX)
Canada · Delayed Price · Currency is CAD 1.360
-0.050 (-3.55%)
Oct 24, 2025, 1:55 PM EDT
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 155,311 |
| Oct 23, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 6.82% | 268,900 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.27 | 1.32 | 1.32 | - | 502,300 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -4.35% | 697,500 |
| Oct 20, 2025 | 1.43 | 1.48 | 1.37 | 1.38 | 1.38 | -0.72% | 587,000 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.37 | 1.39 | 1.39 | -7.95% | 670,200 |
| Oct 16, 2025 | 1.53 | 1.65 | 1.45 | 1.51 | 1.51 | -1.31% | 1,867,914 |
| Oct 15, 2025 | 1.48 | 1.54 | 1.46 | 1.53 | 1.53 | 5.52% | 1,214,735 |
| Oct 14, 2025 | 1.50 | 1.55 | 1.40 | 1.45 | 1.45 | 0.69% | 1,401,444 |
| Oct 10, 2025 | 1.27 | 1.47 | 1.27 | 1.44 | 1.44 | 16.13% | 2,118,922 |
| Oct 9, 2025 | 1.35 | 1.36 | 1.24 | 1.24 | 1.24 | -6.77% | 643,300 |
| Oct 8, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -5.00% | 534,847 |
| Oct 7, 2025 | 1.28 | 1.43 | 1.23 | 1.40 | 1.40 | 13.82% | 1,359,324 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -2.38% | 514,800 |
| Oct 3, 2025 | 1.18 | 1.35 | 1.16 | 1.26 | 1.26 | 7.69% | 1,737,100 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -4.10% | 449,400 |
| Oct 1, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 669,407 |
| Sep 30, 2025 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | - | 406,100 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | - | 977,000 |
| Sep 26, 2025 | 1.11 | 1.23 | 1.11 | 1.20 | 1.20 | 8.11% | 570,329 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -6.72% | 916,545 |
| Sep 24, 2025 | 1.19 | 1.29 | 1.16 | 1.19 | 1.19 | 2.59% | 1,216,704 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | - | 489,918 |
| Sep 22, 2025 | 1.18 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 711,100 |
| Sep 19, 2025 | 1.06 | 1.17 | 1.05 | 1.14 | 1.14 | 9.62% | 900,104 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 235,808 |
| Sep 17, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 480,926 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -6.31% | 666,335 |
| Sep 15, 2025 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | - | 241,204 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | - | 591,600 |
| Sep 11, 2025 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 4.72% | 755,713 |
| Sep 10, 2025 | 1.02 | 1.07 | 0.98 | 1.06 | 1.06 | 6.00% | 916,037 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 2.04% | 379,200 |
| Sep 8, 2025 | 1.00 | 1.04 | 0.96 | 0.98 | 0.98 | - | 458,300 |
| Sep 5, 2025 | 0.92 | 1.02 | 0.91 | 0.98 | 0.98 | 5.95% | 1,343,213 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.54% | 466,500 |
| Sep 3, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | - | 687,904 |
| Sep 2, 2025 | 0.94 | 1.01 | 0.90 | 0.93 | 0.93 | - | 1,294,926 |
| Aug 29, 2025 | 0.94 | 0.97 | 0.88 | 0.93 | 0.93 | - | 1,122,700 |
| Aug 28, 2025 | 0.98 | 1.01 | 0.89 | 0.93 | 0.93 | -9.71% | 2,923,148 |
| Aug 27, 2025 | 1.31 | 1.34 | 0.87 | 1.03 | 1.03 | -17.60% | 6,971,100 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.20 | 1.25 | 1.25 | -2.34% | 2,878,042 |
| Aug 25, 2025 | 1.10 | 1.35 | 1.06 | 1.28 | 1.28 | 12.28% | 2,367,941 |
| Aug 22, 2025 | 1.06 | 1.15 | 1.03 | 1.14 | 1.14 | 14.00% | 1,029,606 |
| Aug 21, 2025 | 0.92 | 1.02 | 0.92 | 1.00 | 1.00 | 8.70% | 619,400 |
| Aug 20, 2025 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | 3.37% | 365,800 |
| Aug 19, 2025 | 0.96 | 0.98 | 0.89 | 0.89 | 0.89 | -4.30% | 813,335 |
| Aug 18, 2025 | 0.90 | 0.93 | 0.85 | 0.93 | 0.93 | 10.71% | 964,705 |
| Aug 15, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 139,500 |
| Aug 14, 2025 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 1.80% | 319,448 |