District Metals Corp. (TSXV:DMX)
Canada · Delayed Price · Currency is CAD 0.9100
-0.0600 (-6.19%)
Dec 1, 2025, 2:34 PM EST
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.98 | 0.99 | 0.90 | 0.92 | - | -5.15% | 800,859 |
| 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 |
| Oct 28, 2025 | 1.34 | 1.44 | 1.31 | 1.43 | 1.43 | 6.72% | 592,136 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.31 | 1.34 | 1.34 | -4.96% | 538,391 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | - | 363,947 |
| Oct 23, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 6.82% | 268,892 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.27 | 1.32 | 1.32 | - | 502,265 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -4.35% | 697,484 |
| Oct 20, 2025 | 1.43 | 1.48 | 1.37 | 1.38 | 1.38 | -0.72% | 586,980 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.37 | 1.39 | 1.39 | -7.95% | 670,199 |
| 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% | 643,255 |
| 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% | 514,758 |
| Oct 3, 2025 | 1.18 | 1.35 | 1.16 | 1.26 | 1.26 | 7.69% | 1,737,077 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -4.10% | 449,371 |
| 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 | - | 406,079 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | - | 976,976 |
| 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% | 711,092 |