DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
8.32
-0.31 (-3.59%)
Dec 1, 2025, 12:40 PM EST - Market open
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.62 | 8.62 | 8.28 | 8.50 | - | -1.51% | 55,526 |
| Nov 28, 2025 | 8.95 | 9.16 | 8.55 | 8.63 | 8.63 | -5.37% | 237,082 |
| Nov 26, 2025 | 9.15 | 9.23 | 8.80 | 9.12 | 9.12 | 1.00% | 821,280 |
| Nov 25, 2025 | 8.10 | 9.20 | 7.98 | 9.03 | 9.03 | 12.87% | 965,343 |
| Nov 24, 2025 | 7.75 | 8.18 | 7.53 | 8.00 | 8.00 | 4.85% | 353,229 |
| Nov 21, 2025 | 7.23 | 7.68 | 7.06 | 7.63 | 7.63 | 5.68% | 781,169 |
| Nov 20, 2025 | 7.43 | 7.68 | 7.21 | 7.22 | 7.22 | -1.10% | 518,305 |
| Nov 19, 2025 | 6.89 | 7.38 | 6.80 | 7.30 | 7.30 | 5.80% | 811,236 |
| Nov 18, 2025 | 6.31 | 7.02 | 6.20 | 6.90 | 6.90 | 7.64% | 677,320 |
| Nov 17, 2025 | 5.89 | 6.74 | 5.80 | 6.41 | 6.41 | 8.09% | 1,023,772 |
| Nov 14, 2025 | 5.51 | 6.02 | 5.35 | 5.93 | 5.93 | 9.41% | 642,151 |
| Nov 13, 2025 | 5.91 | 6.10 | 5.26 | 5.42 | 5.42 | -14.10% | 766,682 |
| Nov 12, 2025 | 6.31 | 6.47 | 6.09 | 6.31 | 6.31 | -1.25% | 382,770 |
| Nov 11, 2025 | 6.10 | 6.39 | 6.01 | 6.39 | 6.39 | 5.45% | 271,154 |
| Nov 10, 2025 | 6.04 | 6.19 | 5.93 | 6.06 | 6.06 | 2.36% | 259,215 |
| Nov 7, 2025 | 6.18 | 6.44 | 5.80 | 5.92 | 5.92 | -4.82% | 380,960 |
| Nov 6, 2025 | 6.61 | 6.80 | 6.15 | 6.22 | 6.22 | -6.47% | 319,063 |
| Nov 5, 2025 | 6.73 | 6.85 | 6.62 | 6.65 | 6.65 | -0.89% | 216,559 |
| Nov 4, 2025 | 6.79 | 6.91 | 6.65 | 6.71 | 6.71 | -1.32% | 228,262 |
| Nov 3, 2025 | 7.12 | 7.18 | 6.66 | 6.80 | 6.80 | -3.68% | 300,564 |
| Oct 31, 2025 | 6.88 | 7.11 | 6.88 | 7.06 | 7.06 | 0.86% | 172,227 |
| Oct 30, 2025 | 6.85 | 7.13 | 6.71 | 7.00 | 7.00 | 4.63% | 295,836 |
| Oct 29, 2025 | 6.79 | 6.82 | 6.64 | 6.69 | 6.69 | -1.47% | 208,781 |
| Oct 28, 2025 | 6.86 | 6.94 | 6.71 | 6.79 | 6.79 | -1.31% | 131,193 |
| Oct 27, 2025 | 6.91 | 7.10 | 6.77 | 6.88 | 6.88 | - | 269,320 |
| Oct 24, 2025 | 6.91 | 6.93 | 6.70 | 6.88 | 6.88 | 1.78% | 309,492 |
| Oct 23, 2025 | 6.75 | 6.88 | 6.67 | 6.76 | 6.76 | 0.75% | 269,375 |
| Oct 22, 2025 | 6.60 | 6.76 | 6.49 | 6.71 | 6.71 | 1.36% | 432,867 |
| Oct 21, 2025 | 6.77 | 6.77 | 6.60 | 6.62 | 6.62 | -2.22% | 268,094 |
| Oct 20, 2025 | 6.65 | 6.81 | 6.63 | 6.77 | 6.77 | 2.89% | 191,478 |
| Oct 17, 2025 | 6.65 | 6.73 | 6.45 | 6.58 | 6.58 | -1.50% | 244,410 |
| Oct 16, 2025 | 7.05 | 7.24 | 6.65 | 6.68 | 6.68 | -5.25% | 466,581 |
| Oct 15, 2025 | 6.90 | 7.05 | 6.81 | 7.05 | 7.05 | 2.92% | 212,124 |
| Oct 14, 2025 | 7.04 | 7.10 | 6.81 | 6.85 | 6.85 | -2.97% | 165,944 |
| Oct 13, 2025 | 6.65 | 7.20 | 6.65 | 7.06 | 7.06 | 6.33% | 410,930 |
| Oct 10, 2025 | 6.97 | 7.04 | 6.56 | 6.64 | 6.64 | -5.41% | 381,940 |
| Oct 9, 2025 | 6.95 | 7.12 | 6.81 | 7.02 | 7.02 | 0.86% | 228,239 |
| Oct 8, 2025 | 6.96 | 7.04 | 6.84 | 6.96 | 6.96 | 1.46% | 142,004 |
| Oct 7, 2025 | 6.99 | 7.13 | 6.75 | 6.86 | 6.86 | -1.01% | 227,670 |
| Oct 6, 2025 | 7.10 | 7.14 | 6.91 | 6.93 | 6.93 | -1.98% | 221,816 |
| Oct 3, 2025 | 7.06 | 7.13 | 6.92 | 7.07 | 7.07 | 1.00% | 229,505 |
| Oct 2, 2025 | 6.87 | 7.03 | 6.80 | 7.00 | 7.00 | 2.04% | 134,557 |
| Oct 1, 2025 | 6.81 | 7.02 | 6.66 | 6.86 | 6.86 | -0.15% | 184,070 |
| Sep 30, 2025 | 6.90 | 7.03 | 6.80 | 6.87 | 6.87 | -0.58% | 138,449 |
| Sep 29, 2025 | 6.95 | 7.10 | 6.82 | 6.91 | 6.91 | -0.43% | 221,122 |
| Sep 26, 2025 | 6.87 | 6.95 | 6.72 | 6.94 | 6.94 | 1.46% | 122,826 |
| Sep 25, 2025 | 6.73 | 6.99 | 6.68 | 6.84 | 6.84 | -0.15% | 167,512 |
| Sep 24, 2025 | 6.79 | 6.98 | 6.75 | 6.85 | 6.85 | -0.15% | 172,141 |
| Sep 23, 2025 | 7.02 | 7.14 | 6.81 | 6.86 | 6.86 | -1.72% | 472,707 |
| Sep 22, 2025 | 6.65 | 7.17 | 6.65 | 6.98 | 6.98 | 2.35% | 532,827 |