Datametrex AI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.015	0.015	0.015	0.015	0.450	38,000
2024-05-23	0.015	0.020	0.015	0.020	0.600	324,434
2024-05-22	0.020	0.020	0.015	0.020	0.600	154,633
2024-05-21	0.020	0.020	0.015	0.020	0.600	61,146
2024-05-17	0.015	0.020	0.015	0.018	0.525	583,000
2024-05-16	0.020	0.020	0.015	0.015	0.450	115,000
2024-05-15	0.020	0.020	0.015	0.015	0.450	76,704
2024-05-14	0.020	0.020	0.015	0.020	0.600	47,800
2024-05-13	0.015	0.020	0.015	0.015	0.450	32,335
2024-05-10	0.020	0.020	0.015	0.020	0.600	59,000
2024-05-09	0.020	0.020	0.020	0.020	0.600	184,000
2024-05-08	0.020	0.020	0.015	0.020	0.600	293,000
2024-05-07	0.020	0.020	0.015	0.015	0.450	689,401
2024-05-06	0.020	0.020	0.015	0.015	0.450	138,875
2024-05-03	0.020	0.020	0.015	0.020	0.600	380,000
2024-05-02	0.020	0.020	0.015	0.020	0.600	93,500
2024-05-01	0.020	0.020	0.015	0.015	0.450	266,003
2024-04-30	0.020	0.020	0.020	0.020	0.600	74,163
2024-04-29	0.015	0.020	0.015	0.020	0.600	239,605
2024-04-26	0.020	0.020	0.015	0.020	0.600	4,207,062
2024-04-25	0.025	0.025	0.020	0.020	0.600	124,267
2024-04-24	0.025	0.025	0.020	0.025	0.750	50,500
2024-04-23	0.020	0.025	0.020	0.025	0.750	44,200
2024-04-22	0.025	0.030	0.020	0.020	0.600	1,773,001
2024-04-19	0.025	0.025	0.020	0.025	0.750	38,000
2024-04-18	0.025	0.025	0.020	0.025	0.750	122,700
2024-04-17	0.025	0.025	0.020	0.025	0.750	176,650
2024-04-16	0.020	0.025	0.020	0.020	0.600	52,750
2024-04-15	0.025	0.025	0.020	0.020	0.600	188,000
2024-04-12	0.025	0.025	0.020	0.025	0.750	45,386
2024-04-11	0.025	0.025	0.020	0.025	0.750	108,003
2024-04-10	0.020	0.025	0.020	0.025	0.750	172,600
2024-04-09	0.025	0.025	0.020	0.025	0.750	128,198
2024-04-08	0.030	0.030	0.025	0.025	0.750	875,715
2024-04-05	0.025	0.030	0.020	0.025	0.750	273,500
2024-04-04	0.025	0.025	0.020	0.025	0.750	905,269
2024-04-03	0.030	0.030	0.025	0.025	0.750	286,800
2024-04-02	0.030	0.030	0.025	0.025	0.750	77,166
2024-04-01	0.025	0.030	0.025	0.030	0.900	561,259
2024-03-28	0.030	0.030	0.025	0.025	0.750	917,800
2024-03-27	0.025	0.030	0.025	0.025	0.750	55,650
2024-03-26	0.030	0.030	0.025	0.025	0.750	62,000
2024-03-25	0.030	0.030	0.025	0.030	0.900	265,480
2024-03-22	0.035	0.035	0.025	0.030	0.900	2,671,922
2024-03-21	0.035	0.035	0.030	0.030	0.900	193,000
2024-03-20	0.035	0.035	0.030	0.030	0.900	173,210
2024-03-19	0.030	0.035	0.030	0.035	1.050	71,080
2024-03-18	0.035	0.040	0.035	0.035	1.050	1,852,532
2024-03-15	0.035	0.040	0.035	0.035	1.050	140,000
2024-03-14	0.035	0.040	0.035	0.035	1.050	329,686
2024-03-13	0.040	0.040	0.035	0.035	1.050	282,800
2024-03-12	0.040	0.045	0.035	0.040	1.200	1,206,155
2024-03-11	0.040	0.045	0.035	0.045	1.350	5,410,981
2024-03-08	0.030	0.035	0.025	0.030	0.900	944,505
2024-03-07	0.030	0.035	0.025	0.030	0.900	1,057,778
2024-03-06	0.025	0.030	0.025	0.030	0.900	311,000
2024-03-05	0.035	0.035	0.025	0.030	0.900	1,828,901
2024-03-04	0.020	0.035	0.015	0.035	1.050	5,986,592
2024-03-01	0.020	0.020	0.020	0.020	0.600	283,190
2024-02-29	0.015	0.020	0.015	0.020	0.600	385,726

← NewerPage 11 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.