DiaMedica Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	6.85	6.94	6.76	6.85	6.85	-	194,955
Sep 17, 2026	6.75	7.00	6.68	6.85	6.85	3.32%	257,770
Sep 16, 2026	6.55	6.74	6.46	6.63	6.63	1.53%	187,273
Sep 15, 2026	6.55	6.65	6.36	6.53	6.53	-0.31%	157,943
Sep 14, 2026	6.49	6.65	6.44	6.55	6.55	1.24%	145,606
Sep 11, 2026	6.57	6.88	6.33	6.47	6.47	-	123,613
Sep 10, 2026	6.57	6.67	6.30	6.47	6.47	-1.82%	182,443
Sep 9, 2026	6.50	6.97	6.50	6.59	6.59	0.76%	167,128
Sep 8, 2026	6.70	6.71	6.53	6.54	6.54	-3.11%	119,063
Sep 4, 2026	6.56	6.89	6.49	6.75	6.75	2.90%	189,481
Sep 3, 2026	6.78	6.79	6.53	6.56	6.56	-2.81%	116,144
Sep 2, 2026	6.60	6.94	6.59	6.75	6.75	4.65%	175,978
Sep 1, 2026	6.29	6.45	6.27	6.45	6.45	1.57%	145,931
Aug 31, 2026	6.44	6.59	6.22	6.35	6.35	-0.63%	135,124
Aug 28, 2026	6.72	6.74	6.34	6.39	6.39	-5.33%	116,506
Aug 27, 2026	6.68	6.80	6.56	6.75	6.75	0.75%	113,812
Aug 26, 2026	6.66	6.76	6.62	6.70	6.70	-0.59%	118,270
Aug 25, 2026	6.60	6.87	6.60	6.74	6.74	3.37%	130,948
Aug 24, 2026	6.53	6.57	6.32	6.52	6.52	-	85,655
Aug 21, 2026	6.58	6.73	6.50	6.52	6.52	-	77,579
Aug 20, 2026	6.77	6.90	6.42	6.52	6.52	-4.26%	130,870
Aug 19, 2026	6.74	6.91	6.66	6.81	6.81	3.03%	170,192
Aug 18, 2026	6.52	6.66	6.48	6.61	6.61	-0.15%	68,933
Aug 17, 2026	6.67	6.78	6.56	6.62	6.62	-0.90%	122,971
Aug 14, 2026	6.74	6.79	6.55	6.68	6.68	-1.04%	165,178
Aug 13, 2026	6.91	6.98	6.64	6.75	6.75	-1.32%	111,874
Aug 12, 2026	6.94	7.13	6.74	6.84	6.84	-0.44%	140,044
Aug 11, 2026	6.67	7.17	6.64	6.87	6.87	3.31%	176,298
Aug 10, 2026	6.64	6.82	6.44	6.65	6.65	-1.48%	184,605
Aug 7, 2026	6.85	6.94	6.69	6.75	6.75	-0.30%	109,225
Aug 6, 2026	6.64	6.85	6.64	6.77	6.77	1.58%	76,664
Aug 5, 2026	6.60	6.82	6.58	6.67	6.67	1.91%	130,744
Aug 4, 2026	6.60	6.74	6.49	6.54	6.54	0.31%	162,740
Aug 3, 2026	6.42	6.63	6.29	6.52	6.52	2.84%	172,008
Jul 31, 2026	6.55	6.55	6.26	6.34	6.34	-2.61%	99,024
Jul 30, 2026	6.41	6.57	6.25	6.51	6.51	3.01%	301,218
Jul 29, 2026	6.66	6.79	6.31	6.32	6.32	-4.82%	283,143
Jul 28, 2026	6.74	6.82	6.52	6.64	6.64	-1.48%	206,697
Jul 27, 2026	6.79	7.13	6.65	6.74	6.74	0.07%	89,709
Jul 24, 2026	6.82	6.93	6.54	6.74	6.74	-1.25%	177,071
Jul 23, 2026	6.79	6.93	6.70	6.82	6.82	-1.66%	169,965
Jul 22, 2026	7.07	7.07	6.90	6.94	6.94	-2.05%	129,959
Jul 21, 2026	6.98	7.14	6.98	7.08	7.08	1.00%	105,960
Jul 20, 2026	7.29	7.41	6.75	7.01	7.01	-3.97%	279,586
Jul 17, 2026	7.21	7.51	6.61	7.30	7.30	2.38%	199,805
Jul 16, 2026	7.56	7.56	7.00	7.13	7.13	-6.68%	260,029
Jul 15, 2026	7.41	7.67	7.30	7.64	7.64	2.83%	161,576
Jul 14, 2026	7.51	7.72	7.40	7.43	7.43	-0.80%	152,253
Jul 13, 2026	7.79	7.79	7.35	7.49	7.49	-2.35%	168,130
Jul 10, 2026	7.71	7.98	7.31	7.67	7.67	-0.52%	163,891