District Metals Corp. (TSXV: DMX)

District Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.37	0.42	0.37	0.39	0.39	6.94%	550,362
Dec 19, 2024	0.34	0.36	0.30	0.36	0.36	10.77%	208,100
Dec 18, 2024	0.35	0.36	0.33	0.33	0.33	-9.72%	113,314
Dec 17, 2024	0.36	0.36	0.36	0.36	0.36	-1.37%	188,400
Dec 16, 2024	0.37	0.37	0.36	0.37	0.37	-1.35%	188,400
Dec 13, 2024	0.37	0.37	0.37	0.37	0.37	-	90,300
Dec 12, 2024	0.38	0.38	0.36	0.37	0.37	-	169,038
Dec 11, 2024	0.37	0.38	0.37	0.37	0.37	-1.33%	32,508
Dec 10, 2024	0.37	0.38	0.37	0.38	0.38	1.35%	219,536
Dec 9, 2024	0.37	0.38	0.37	0.37	0.37	-	169,600
Dec 6, 2024	0.37	0.38	0.37	0.37	0.37	2.78%	119,312
Dec 5, 2024	0.36	0.37	0.36	0.36	0.36	-2.70%	333,000
Dec 4, 2024	0.38	0.39	0.37	0.37	0.37	-2.63%	51,200
Dec 3, 2024	0.40	0.40	0.37	0.38	0.38	-1.30%	67,929
Dec 2, 2024	0.40	0.40	0.38	0.39	0.39	1.32%	118,202
Nov 29, 2024	0.37	0.40	0.36	0.38	0.38	5.56%	260,100
Nov 28, 2024	0.35	0.36	0.35	0.36	0.36	-1.37%	128,300
Nov 27, 2024	0.36	0.37	0.35	0.37	0.37	2.82%	144,119
Nov 26, 2024	0.35	0.36	0.35	0.36	0.36	-1.39%	24,145
Nov 25, 2024	0.36	0.36	0.36	0.36	0.36	1.41%	138,323
Nov 22, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	105,437
Nov 21, 2024	0.36	0.36	0.34	0.35	0.35	-1.41%	245,100
Nov 20, 2024	0.36	0.36	0.35	0.36	0.36	-	294,611
Nov 19, 2024	0.37	0.37	0.36	0.36	0.36	1.43%	37,021
Nov 18, 2024	0.39	0.39	0.35	0.35	0.35	-	338,704
Nov 15, 2024	0.33	0.36	0.32	0.35	0.35	6.06%	529,700
Nov 14, 2024	0.33	0.33	0.32	0.33	0.33	1.54%	67,247
Nov 13, 2024	0.35	0.35	0.32	0.33	0.33	-4.41%	62,700
Nov 12, 2024	0.32	0.34	0.29	0.34	0.34	7.94%	218,307
Nov 11, 2024	0.33	0.33	0.30	0.32	0.32	-3.08%	261,515
Nov 8, 2024	0.34	0.34	0.33	0.33	0.33	-7.14%	93,400
Nov 7, 2024	0.34	0.35	0.33	0.35	0.35	2.94%	24,300
Nov 6, 2024	0.35	0.35	0.33	0.34	0.34	-	75,600
Nov 5, 2024	0.35	0.36	0.34	0.34	0.34	-5.56%	36,839
Nov 4, 2024	0.34	0.36	0.34	0.36	0.36	-4.00%	104,836
Nov 1, 2024	0.37	0.38	0.35	0.38	0.38	5.63%	25,612
Oct 31, 2024	0.38	0.38	0.36	0.36	0.36	-2.74%	145,514
Oct 30, 2024	0.36	0.38	0.35	0.37	0.37	-3.95%	103,047
Oct 29, 2024	0.37	0.39	0.33	0.38	0.38	4.11%	678,400
Oct 28, 2024	0.42	0.43	0.37	0.37	0.37	-13.10%	382,100
Oct 25, 2024	0.42	0.42	0.41	0.42	0.42	1.20%	124,522
Oct 24, 2024	0.43	0.43	0.38	0.42	0.42	-1.19%	250,100
Oct 23, 2024	0.41	0.43	0.41	0.42	0.42	-1.18%	154,710
Oct 22, 2024	0.43	0.43	0.41	0.43	0.43	-1.16%	124,700
Oct 21, 2024	0.43	0.43	0.42	0.43	0.43	-	136,800
Oct 18, 2024	0.44	0.44	0.41	0.43	0.43	-	270,226
Oct 17, 2024	0.42	0.43	0.42	0.43	0.43	-	487,100
Oct 16, 2024	0.39	0.46	0.39	0.43	0.43	8.86%	518,333
Oct 15, 2024	0.40	0.40	0.38	0.40	0.40	5.33%	496,300
Oct 11, 2024	0.37	0.38	0.37	0.38	0.38	1.35%	43,800
Oct 10, 2024	0.39	0.39	0.37	0.37	0.37	-3.90%	211,600
Oct 9, 2024	0.39	0.39	0.38	0.39	0.39	-1.28%	82,700
Oct 8, 2024	0.39	0.41	0.37	0.39	0.39	-1.27%	86,943
Oct 7, 2024	0.40	0.40	0.39	0.40	0.40	-	99,343
Oct 4, 2024	0.40	0.40	0.39	0.40	0.40	-	137,244
Oct 3, 2024	0.40	0.40	0.39	0.40	0.40	-	384,948
Oct 2, 2024	0.38	0.40	0.36	0.40	0.40	6.76%	308,800
Oct 1, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	99,800
Sep 30, 2024	0.37	0.38	0.36	0.38	0.38	-1.32%	110,900
Sep 27, 2024	0.37	0.38	0.37	0.38	0.38	2.70%	258,916
Sep 26, 2024	0.38	0.38	0.36	0.37	0.37	-2.63%	473,400
Sep 25, 2024	0.38	0.38	0.37	0.38	0.38	4.11%	531,410
Sep 24, 2024	0.34	0.37	0.33	0.37	0.37	10.61%	451,733
Sep 23, 2024	0.32	0.34	0.31	0.33	0.33	8.20%	418,904
Sep 20, 2024	0.29	0.31	0.28	0.31	0.31	8.93%	408,200
Sep 19, 2024	0.27	0.29	0.27	0.28	0.28	5.66%	209,339
Sep 18, 2024	0.26	0.27	0.26	0.27	0.27	0.95%	74,424
Sep 17, 2024	0.27	0.27	0.26	0.26	0.26	-1.87%	107,724
Sep 16, 2024	0.28	0.28	0.27	0.27	0.27	-0.93%	191,000
Sep 13, 2024	0.27	0.28	0.26	0.27	0.27	-1.82%	523,007
Sep 12, 2024	0.27	0.28	0.27	0.28	0.28	3.77%	238,100
Sep 11, 2024	0.27	0.28	0.26	0.27	0.27	-1.85%	463,248
Sep 10, 2024	0.27	0.28	0.26	0.27	0.27	1.89%	211,603
Sep 9, 2024	0.27	0.28	0.25	0.27	0.27	-	257,000
Sep 6, 2024	0.28	0.29	0.27	0.27	0.27	-1.85%	113,136
Sep 5, 2024	0.29	0.29	0.27	0.27	0.27	-1.82%	424,447
Sep 4, 2024	0.28	0.29	0.28	0.28	0.28	-	169,800
Sep 3, 2024	0.30	0.30	0.28	0.28	0.28	-8.33%	657,931
Aug 30, 2024	0.30	0.31	0.30	0.30	0.30	1.69%	60,300
Aug 29, 2024	0.30	0.31	0.29	0.30	0.30	1.72%	193,114
Aug 28, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	88,300
Aug 27, 2024	0.32	0.32	0.30	0.30	0.30	-6.35%	246,633
Aug 26, 2024	0.33	0.33	0.30	0.32	0.32	0.80%	187,330
Aug 23, 2024	0.31	0.33	0.29	0.31	0.31	7.76%	572,524
Aug 22, 2024	0.30	0.31	0.29	0.29	0.29	-	741,137
Aug 21, 2024	0.31	0.31	0.28	0.29	0.29	-1.69%	167,417
Aug 20, 2024	0.30	0.31	0.29	0.30	0.30	-1.67%	180,637
Aug 19, 2024	0.30	0.31	0.29	0.30	0.30	-	406,900
Aug 16, 2024	0.30	0.30	0.28	0.30	0.30	1.69%	155,507
Aug 15, 2024	0.28	0.30	0.27	0.30	0.30	9.26%	189,100
Aug 14, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	106,906
Aug 13, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	38,303
Aug 12, 2024	0.28	0.29	0.28	0.28	0.28	-	29,800
Aug 9, 2024	0.29	0.29	0.28	0.28	0.28	-3.45%	151,522
Aug 8, 2024	0.29	0.30	0.28	0.29	0.29	3.57%	52,738
Aug 7, 2024	0.30	0.30	0.28	0.28	0.28	-1.75%	260,200
Aug 6, 2024	0.31	0.31	0.28	0.29	0.29	-6.56%	520,934
Aug 2, 2024	0.33	0.33	0.29	0.31	0.31	-4.69%	244,600
Aug 1, 2024	0.33	0.33	0.31	0.32	0.32	-3.03%	205,417
Jul 31, 2024	0.31	0.34	0.31	0.33	0.33	6.45%	286,300

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.