District Metals Corp. (TSXV:DMX)
Canada · Delayed Price · Currency is CAD 0.4450
-0.0050 (-1.11%)
At close: Feb 27, 2026
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -1.11% | 343,800 |
| Feb 26, 2026 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 3.45% | 715,775 |
| Feb 25, 2026 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | 11.54% | 906,288 |
| Feb 24, 2026 | 0.38 | 0.43 | 0.37 | 0.39 | 0.39 | 1.30% | 975,218 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 928,654 |
| Feb 20, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 1,014,111 |
| Feb 19, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 527,355 |
| Feb 18, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 312,802 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 922,319 |
| Feb 13, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 243,258 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -2.17% | 787,522 |
| Feb 11, 2026 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | - | 916,572 |
| Feb 10, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 1,059,475 |
| Feb 9, 2026 | 0.47 | 0.50 | 0.44 | 0.47 | 0.47 | 6.82% | 3,154,163 |
| Feb 6, 2026 | 0.40 | 0.46 | 0.39 | 0.44 | 0.44 | 15.79% | 6,228,400 |
| Feb 5, 2026 | 0.45 | 0.45 | 0.36 | 0.38 | 0.38 | -50.00% | 12,870,207 |
| Feb 4, 2026 | 1.02 | 1.02 | 0.66 | 0.76 | 0.76 | -21.65% | 4,845,347 |
| Feb 3, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | 1.04% | 717,654 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 389,257 |
| 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 |