Datametrex AI Limited (DM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 10:26AM EDT

Time period:

06 July 2023 - 06 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,175,800
04 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,307,400
03 July 2024	0.0150	0.0150	0.0050	0.0100	0.0100	11,596,800
02 July 2024	0.0150	0.0150	0.0100	0.0150	0.0150	198,700
28 June 2024	0.0150	0.0150	0.0100	0.0150	0.0150	2,454,300
27 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,353,200
26 June 2024	0.0200	0.0200	0.0150	0.0150	0.0150	2,037,000
25 June 2024	0.0200	0.0200	0.0150	0.0150	0.0150	379,000
24 June 2024	0.0200	0.0200	0.0150	0.0150	0.0150	185,500
21 June 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,800
20 June 2024	0.0200	0.0200	0.0150	0.0200	0.0200	249,800
19 June 2024	0.0200	0.0200	0.0150	0.0150	0.0150	36,100
18 June 2024	0.0150	0.0200	0.0150	0.0200	0.0200	70,500
17 June 2024	0.0150	0.0200	0.0150	0.0150	0.0150	353,200
14 June 2024	0.0200	0.0200	0.0150	0.0150	0.0150	24,200
13 June 2024	0.0150	0.0200	0.0150	0.0200	0.0200	472,500
12 June 2024	0.0150	0.0200	0.0150	0.0150	0.0150	31,300
11 June 2024	0.0150	0.0200	0.0150	0.0200	0.0200	173,000
10 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	94,600
07 June 2024	0.0150	0.0200	0.0150	0.0150	0.0150	46,100
06 June 2024	0.0200	0.0200	0.0150	0.0200	0.0200	50,100
05 June 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,200
04 June 2024	0.0150	0.0200	0.0150	0.0200	0.0200	265,000
03 June 2024	0.0200	0.0200	0.0150	0.0200	0.0200	225,300
31 May 2024	0.0250	0.0250	0.0200	0.0200	0.0200	660,000
30 May 2024	0.0200	0.0250	0.0150	0.0250	0.0250	3,364,900
29 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99,000
28 May 2024	0.0200	0.0200	0.0150	0.0150	0.0150	484,100
27 May 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,130,000
24 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
23 May 2024	0.0150	0.0200	0.0150	0.0200	0.0200	324,400
22 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	154,600
21 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	61,100
17 May 2024	0.0150	0.0200	0.0150	0.0180	0.0180	583,000
16 May 2024	0.0200	0.0200	0.0150	0.0150	0.0150	115,000
15 May 2024	0.0200	0.0200	0.0150	0.0150	0.0150	76,700
14 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	47,800
13 May 2024	0.0150	0.0200	0.0150	0.0150	0.0150	32,300
10 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	59,000
09 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	184,000
08 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	293,000
07 May 2024	0.0200	0.0200	0.0150	0.0150	0.0150	689,400
06 May 2024	0.0200	0.0200	0.0150	0.0150	0.0150	138,900
03 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	380,000
02 May 2024	0.0200	0.0200	0.0150	0.0200	0.0200	93,500
01 May 2024	0.0200	0.0200	0.0150	0.0150	0.0150	266,000
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,200
29 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	239,600
26 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	4,207,100
25 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	124,300
24 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	50,500
23 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	44,200
22 Apr 2024	0.0250	0.0300	0.0200	0.0200	0.0200	1,773,000
19 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	38,000
18 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	122,700
17 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	176,700
16 Apr 2024	0.0200	0.0250	0.0200	0.0200	0.0200	52,800
15 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	188,000
12 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	45,400
11 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	108,000
10 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	172,600
09 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	128,200
08 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	875,700
05 Apr 2024	0.0250	0.0300	0.0200	0.0250	0.0250	273,500
04 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	905,300
03 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	286,800
02 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	77,200
01 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	561,300
28 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	917,800
27 Mar 2024	0.0250	0.0300	0.0250	0.0250	0.0250	55,700
26 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	62,000
25 Mar 2024	0.0300	0.0300	0.0250	0.0300	0.0300	265,500
22 Mar 2024	0.0350	0.0350	0.0250	0.0300	0.0300	2,671,900
21 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	193,000
20 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	173,200
19 Mar 2024	0.0300	0.0350	0.0300	0.0350	0.0350	71,100
18 Mar 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,852,500
15 Mar 2024	0.0350	0.0400	0.0350	0.0350	0.0350	140,000
14 Mar 2024	0.0350	0.0400	0.0350	0.0350	0.0350	329,700
13 Mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	282,800
12 Mar 2024	0.0400	0.0450	0.0350	0.0400	0.0400	1,206,200
11 Mar 2024	0.0400	0.0450	0.0350	0.0450	0.0450	5,411,000
08 Mar 2024	0.0300	0.0350	0.0250	0.0300	0.0300	944,500
07 Mar 2024	0.0300	0.0350	0.0250	0.0300	0.0300	1,057,800
06 Mar 2024	0.0250	0.0300	0.0250	0.0300	0.0300	328,000
05 Mar 2024	0.0350	0.0350	0.0250	0.0300	0.0300	1,828,900
04 Mar 2024	0.0200	0.0350	0.0150	0.0350	0.0350	5,986,600
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	283,200
29 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	385,700
28 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	282,000
27 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	495,500
26 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,018,400
23 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	28,100
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
21 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	218,000
20 Feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	105,400
16 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	144,700
15 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	311,500
14 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	182,000
13 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,856,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

AUD/USD0.6752+0.0024(+0.35%)

OIL83.44-0.44(-0.52%)

GOLD2,399.80+30.40(+1.28%)

Bitcoin AUD85,792.54+2,071.29(+2.47%)

Datametrex AI Limited (DM.V)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

AUD/USD
0.6752
+0.0024(+0.35%)

OIL
83.44
-0.44(-0.52%)

GOLD
2,399.80
+30.40(+1.28%)

Bitcoin AUD
85,792.54
+2,071.29(+2.47%)