DiaMedica Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	6.31	6.63	6.26	6.45	6.45	2.06%	117,731
May 8, 2026	6.50	6.61	6.19	6.32	6.32	-3.22%	184,123
May 7, 2026	6.44	6.54	5.88	6.53	6.53	0.15%	304,830
May 6, 2026	6.34	6.57	6.06	6.52	6.52	4.32%	184,770
May 5, 2026	6.14	6.37	6.07	6.25	6.25	3.31%	156,552
May 4, 2026	6.16	6.44	5.96	6.05	6.05	-2.10%	176,159
May 1, 2026	6.04	6.26	5.81	6.18	6.18	2.15%	192,535
Apr 30, 2026	5.96	6.20	5.89	6.05	6.05	1.51%	195,870
Apr 29, 2026	6.14	6.19	5.92	5.96	5.96	-4.18%	114,252
Apr 28, 2026	6.28	6.35	6.22	6.22	6.22	-1.58%	102,832
Apr 27, 2026	6.28	6.48	6.23	6.32	6.32	-0.16%	96,819
Apr 24, 2026	6.20	6.35	6.00	6.33	6.33	1.77%	130,987
Apr 23, 2026	6.46	6.46	6.16	6.22	6.22	-3.86%	131,275
Apr 22, 2026	6.46	6.54	6.35	6.47	6.47	0.78%	142,015
Apr 21, 2026	6.56	6.67	6.30	6.42	6.42	-2.13%	142,642
Apr 20, 2026	6.85	6.87	6.52	6.56	6.56	-4.23%	161,991
Apr 17, 2026	6.75	7.05	6.68	6.85	6.85	3.47%	212,296
Apr 16, 2026	6.56	6.67	6.35	6.62	6.62	0.61%	128,971
Apr 15, 2026	6.52	6.64	6.43	6.58	6.58	0.61%	124,234
Apr 14, 2026	6.30	6.55	6.25	6.54	6.54	3.81%	142,381
Apr 13, 2026	5.94	6.31	5.80	6.30	6.30	5.18%	143,387
Apr 10, 2026	6.16	6.16	5.71	5.99	5.99	-3.07%	372,599
Apr 9, 2026	6.20	6.32	5.85	6.18	6.18	-0.16%	293,333
Apr 8, 2026	6.88	6.88	6.07	6.19	6.19	-5.50%	208,474
Apr 7, 2026	6.57	6.69	6.44	6.55	6.55	-1.06%	199,565
Apr 6, 2026	6.52	6.86	6.50	6.62	6.62	2.16%	142,607
Apr 2, 2026	6.40	6.51	6.20	6.48	6.48	0.93%	131,416
Apr 1, 2026	6.80	7.02	6.40	6.42	6.42	-5.17%	232,459
Mar 31, 2026	7.14	7.47	6.10	6.77	6.77	1.96%	387,951
Mar 30, 2026	6.79	7.00	6.49	6.64	6.64	-2.21%	343,958
Mar 27, 2026	6.82	6.91	6.64	6.79	6.79	-0.88%	180,929
Mar 26, 2026	6.77	7.01	6.76	6.85	6.85	-0.15%	164,898
Mar 25, 2026	6.92	7.18	6.75	6.86	6.86	-0.44%	198,275
Mar 24, 2026	7.15	7.28	6.79	6.89	6.89	-5.49%	210,106
Mar 23, 2026	6.92	7.41	6.92	7.29	7.29	7.84%	314,741
Mar 20, 2026	7.02	7.02	6.67	6.76	6.76	-3.70%	285,736
Mar 19, 2026	7.04	7.21	6.78	7.02	7.02	-1.40%	254,401
Mar 18, 2026	7.09	7.35	6.87	7.12	7.12	-0.56%	357,365
Mar 17, 2026	7.28	7.28	7.00	7.16	7.16	-0.28%	228,197
Mar 16, 2026	7.29	7.35	7.03	7.18	7.18	-1.37%	229,278
Mar 13, 2026	7.32	7.69	6.98	7.28	7.28	0.55%	240,634
Mar 12, 2026	7.56	7.77	7.21	7.24	7.24	-6.22%	392,883
Mar 11, 2026	7.84	7.94	7.59	7.72	7.72	-2.89%	113,109
Mar 10, 2026	7.76	8.13	7.76	7.95	7.95	2.05%	190,741
Mar 9, 2026	7.54	7.88	7.48	7.79	7.79	1.04%	117,775
Mar 6, 2026	7.50	7.80	7.41	7.71	7.71	1.58%	164,423
Mar 5, 2026	7.61	7.85	7.50	7.59	7.59	-2.32%	206,049
Mar 4, 2026	7.81	8.00	7.50	7.77	7.77	0.78%	139,381
Mar 3, 2026	7.48	7.88	7.32	7.71	7.71	-0.90%	197,004
Mar 2, 2026	7.75	7.95	7.59	7.78	7.78	-2.14%	196,213