Datametrex AI Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.010	0.010	0.010	0.010	0.300	153,400
2024-08-19	0.010	0.010	0.005	0.010	0.300	600,594
2024-08-16	0.010	0.015	0.010	0.010	0.300	467,000
2024-08-15	0.005	0.010	0.005	0.010	0.300	61,000
2024-08-14	0.010	0.010	0.005	0.010	0.300	900,951
2024-08-13	0.010	0.015	0.010	0.010	0.300	188,000
2024-08-12	0.010	0.015	0.010	0.010	0.300	330,412
2024-08-09	0.010	0.010	0.005	0.010	0.300	653,759
2024-08-08	0.010	0.010	0.010	0.010	0.300	150,769
2024-08-07	0.010	0.010	0.010	0.010	0.300	516,750
2024-08-06	0.010	0.010	0.010	0.010	0.300	1,511,313
2024-08-02	0.015	0.015	0.010	0.010	0.300	13,433
2024-08-01	0.010	0.015	0.010	0.015	0.450	577,739
2024-07-31	0.010	0.010	0.010	0.010	0.300	258,000
2024-07-30	0.010	0.015	0.010	0.010	0.300	276,000
2024-07-29	0.010	0.015	0.010	0.010	0.300	1,802,956
2024-07-26	0.010	0.010	0.010	0.010	0.300	2,509,000
2024-07-25	0.010	0.015	0.010	0.015	0.450	264,275
2024-07-24	0.015	0.015	0.015	0.015	0.450	1,000
2024-07-23	0.010	0.015	0.010	0.015	0.450	1,959,755
2024-07-22	0.015	0.015	0.010	0.015	0.450	317,901
2024-07-19	0.015	0.015	0.010	0.010	0.300	643,177
2024-07-18	0.010	0.010	0.010	0.010	0.300	222,305
2024-07-17	0.010	0.015	0.010	0.015	0.450	34,000
2024-07-16	0.015	0.015	0.010	0.015	0.450	1,037,711
2024-07-15	0.015	0.015	0.010	0.010	0.300	684,410
2024-07-12	0.010	0.015	0.010	0.015	0.450	211,467
2024-07-11	0.010	0.015	0.010	0.015	0.450	883,113
2024-07-10	0.015	0.015	0.015	0.015	0.450	101,257
2024-07-09	0.015	0.015	0.010	0.015	0.450	273,283
2024-07-08	0.010	0.010	0.010	0.010	0.300	2,632,201
2024-07-05	0.010	0.010	0.010	0.010	0.300	1,175,750
2024-07-04	0.010	0.010	0.010	0.010	0.300	8,307,384
2024-07-03	0.015	0.015	0.005	0.010	0.300	11,596,814
2024-07-02	0.015	0.015	0.010	0.015	0.450	198,700
2024-06-28	0.015	0.015	0.010	0.015	0.450	2,454,333
2024-06-27	0.015	0.015	0.015	0.015	0.450	1,353,187
2024-06-26	0.020	0.020	0.015	0.015	0.450	2,037,000
2024-06-25	0.020	0.020	0.015	0.015	0.450	379,000
2024-06-24	0.020	0.020	0.015	0.015	0.450	185,500
2024-06-21	0.020	0.020	0.020	0.020	0.600	44,790
2024-06-20	0.020	0.020	0.015	0.020	0.600	249,750
2024-06-19	0.020	0.020	0.015	0.015	0.450	36,084
2024-06-18	0.015	0.020	0.015	0.020	0.600	70,500
2024-06-17	0.015	0.020	0.015	0.015	0.450	353,198
2024-06-14	0.020	0.020	0.015	0.015	0.450	24,235
2024-06-13	0.015	0.020	0.015	0.020	0.600	472,544
2024-06-12	0.015	0.020	0.015	0.015	0.450	31,250
2024-06-11	0.015	0.020	0.015	0.020	0.600	173,000
2024-06-10	0.015	0.015	0.015	0.015	0.450	94,600
2024-06-07	0.015	0.020	0.015	0.015	0.450	46,115
2024-06-06	0.020	0.020	0.015	0.020	0.600	50,050
2024-06-05	0.020	0.020	0.020	0.020	0.600	30,150
2024-06-04	0.015	0.020	0.015	0.020	0.600	265,000
2024-06-03	0.020	0.020	0.015	0.020	0.600	225,265
2024-05-31	0.025	0.025	0.020	0.020	0.600	659,979
2024-05-30	0.020	0.025	0.015	0.025	0.750	3,364,932
2024-05-29	0.015	0.015	0.015	0.015	0.450	99,000
2024-05-28	0.020	0.020	0.015	0.015	0.450	484,148
2024-05-27	0.015	0.020	0.015	0.015	0.450	2,130,000

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.