District Metals Corp. (TSXV:DMX)
Canada · Delayed Price · Currency is CAD 1.280
-0.010 (-0.78%)
At close: Jan 9, 2026
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 486,260 |
| Jan 8, 2026 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 4.88% | 321,103 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | 1.65% | 296,510 |
| Jan 6, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -4.72% | 663,658 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | 4.96% | 882,428 |
| Jan 2, 2026 | 1.15 | 1.25 | 1.11 | 1.21 | 1.21 | 14.15% | 1,053,863 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -1.85% | 436,090 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.07 | 1.08 | 1.08 | -5.26% | 609,990 |
| Dec 29, 2025 | 1.12 | 1.24 | 1.12 | 1.14 | 1.14 | 5.56% | 1,092,934 |
| Dec 24, 2025 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 5.88% | 195,783 |
| Dec 23, 2025 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 2.51% | 202,118 |
| Dec 22, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | 3.65% | 501,577 |
| Dec 19, 2025 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | 2.13% | 283,948 |
| Dec 18, 2025 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | 3.30% | 474,555 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.21% | 697,990 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -2.06% | 446,589 |
| Dec 15, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -1.52% | 507,748 |
| Dec 12, 2025 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.50% | 597,400 |
| Dec 11, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 228,798 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -3.88% | 203,267 |
| Dec 9, 2025 | 1.01 | 1.03 | 0.94 | 1.03 | 1.03 | 1.98% | 521,625 |
| Dec 8, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 2.02% | 627,163 |
| Dec 5, 2025 | 0.98 | 0.99 | 0.93 | 0.99 | 0.99 | 3.13% | 686,870 |
| Dec 4, 2025 | 0.89 | 0.97 | 0.86 | 0.96 | 0.96 | 7.87% | 1,221,845 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -2.20% | 1,374,349 |
| Dec 2, 2025 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | 1.11% | 1,017,661 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.89 | 0.90 | 0.90 | -7.22% | 1,021,039 |
| Nov 28, 2025 | 1.03 | 1.05 | 0.96 | 0.97 | 0.97 | -6.73% | 793,421 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 170,295 |
| Nov 26, 2025 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 224,353 |
| Nov 25, 2025 | 1.01 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 197,337 |
| Nov 24, 2025 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | 3.09% | 281,851 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -2.02% | 1,024,568 |
| Nov 20, 2025 | 1.09 | 1.11 | 0.98 | 0.99 | 0.99 | -4.81% | 582,541 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -5.45% | 698,638 |
| Nov 18, 2025 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | 6.80% | 790,898 |
| Nov 17, 2025 | 1.13 | 1.13 | 1.01 | 1.03 | 1.03 | -9.65% | 1,660,024 |
| Nov 14, 2025 | 1.14 | 1.21 | 1.10 | 1.14 | 1.14 | -1.72% | 482,932 |
| Nov 13, 2025 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 783,656 |
| Nov 12, 2025 | 1.17 | 1.19 | 1.10 | 1.14 | 1.14 | 1.79% | 758,000 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.03 | 1.12 | 1.12 | -5.88% | 2,354,948 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.12 | 1.19 | 1.19 | -8.46% | 2,901,174 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.24 | 1.30 | 1.30 | -5.11% | 1,478,175 |
| Nov 6, 2025 | 1.53 | 1.53 | 1.29 | 1.37 | 1.37 | -5.52% | 1,580,512 |
| Nov 5, 2025 | 1.36 | 1.65 | 1.32 | 1.45 | 1.45 | 6.62% | 2,931,732 |
| Nov 4, 2025 | 1.35 | 1.41 | 1.30 | 1.36 | 1.36 | -4.90% | 1,551,519 |
| Nov 3, 2025 | 1.45 | 1.55 | 1.40 | 1.43 | 1.43 | 1.42% | 1,206,744 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.37 | 1.41 | 1.41 | -4.73% | 464,689 |
| Oct 30, 2025 | 1.42 | 1.50 | 1.38 | 1.48 | 1.48 | 4.96% | 388,359 |
| Oct 29, 2025 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -1.40% | 567,208 |