District Metals Corp. (TSXV:DMX)
Canada · Delayed Price · Currency is CAD 1.000
-0.030 (-2.91%)
At close: Jan 30, 2026
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 489,034 |
| Jan 29, 2026 | 1.08 | 1.08 | 0.98 | 1.03 | 1.03 | -1.90% | 757,608 |
| Jan 28, 2026 | 1.08 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 743,700 |
| Jan 27, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | -2.70% | 562,924 |
| Jan 26, 2026 | 1.17 | 1.19 | 1.07 | 1.11 | 1.11 | -9.02% | 831,524 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 628,582 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.09 | 1.19 | 1.19 | -8.46% | 1,991,308 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -0.76% | 526,680 |
| Jan 20, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 431,363 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.36% | 330,849 |
| Jan 16, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -5.93% | 514,721 |
| Jan 15, 2026 | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | 8.00% | 608,531 |
| Jan 14, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | - | 255,723 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 546,833 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 280,849 |
| 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 |