Datametrex AI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.020	0.020	0.015	0.015	0.450	282,000
2024-02-27	0.020	0.020	0.015	0.020	0.600	495,486
2024-02-26	0.015	0.020	0.015	0.020	0.600	1,018,396
2024-02-23	0.020	0.020	0.015	0.020	0.600	28,055
2024-02-22	0.020	0.020	0.020	0.020	0.600	29,000
2024-02-21	0.015	0.020	0.015	0.015	0.450	218,000
2024-02-20	0.015	0.020	0.015	0.015	0.450	105,350
2024-02-16	0.020	0.020	0.015	0.020	0.600	144,705
2024-02-15	0.015	0.020	0.015	0.020	0.600	311,475
2024-02-14	0.020	0.020	0.015	0.015	0.450	182,000
2024-02-13	0.015	0.020	0.015	0.020	0.600	1,800,553
2024-02-12	0.015	0.020	0.015	0.015	0.450	81,710
2024-02-09	0.020	0.020	0.015	0.020	0.600	417,914
2024-02-08	0.015	0.020	0.015	0.015	0.450	26,450
2024-02-07	0.020	0.020	0.015	0.020	0.600	91,004
2024-02-06	0.020	0.020	0.015	0.020	0.600	169,015
2024-02-05	0.015	0.020	0.015	0.020	0.600	209,250
2024-02-02	0.015	0.015	0.015	0.015	0.450	1,158,000
2024-02-01	0.015	0.018	0.010	0.015	0.450	7,855,077
2024-01-31	0.020	0.020	0.015	0.015	0.450	54,000
2024-01-30	0.015	0.020	0.015	0.020	0.600	509,000
2024-01-29	0.020	0.020	0.015	0.020	0.600	180,255
2024-01-26	0.020	0.020	0.015	0.020	0.600	65,000
2024-01-25	0.020	0.020	0.015	0.020	0.600	142,000
2024-01-24	0.015	0.020	0.015	0.020	0.600	86,500
2024-01-23	0.020	0.020	0.015	0.020	0.600	907,843
2024-01-22	0.020	0.020	0.015	0.015	0.450	130,901
2024-01-19	0.020	0.020	0.020	0.020	0.600	234,200
2024-01-18	0.020	0.020	0.015	0.015	0.450	259,500
2024-01-17	0.020	0.020	0.015	0.020	0.600	205,200
2024-01-16	0.015	0.020	0.015	0.015	0.450	232,100
2024-01-15	0.020	0.020	0.020	0.020	0.600	86,100
2024-01-12	0.020	0.020	0.020	0.020	0.600	15,400
2024-01-11	0.015	0.020	0.015	0.020	0.600	72,000
2024-01-10	0.020	0.020	0.015	0.020	0.600	136,961
2024-01-09	0.015	0.020	0.015	0.020	0.600	112,487
2024-01-08	0.020	0.020	0.015	0.020	0.600	413,749
2024-01-05	0.020	0.020	0.020	0.020	0.600	236,550
2024-01-04	0.020	0.020	0.020	0.020	0.600	469,250
2024-01-03	0.020	0.020	0.015	0.015	0.450	24,045
2024-01-02	0.015	0.020	0.015	0.020	0.600	201,176
2023-12-29	0.020	0.020	0.015	0.015	0.450	305,678
2023-12-28	0.020	0.020	0.015	0.020	0.600	997,036
2023-12-27	0.020	0.020	0.015	0.020	0.600	968,258
2023-12-22	0.015	0.020	0.015	0.015	0.450	218,025
2023-12-21	0.020	0.020	0.015	0.020	0.600	173,017
2023-12-20	0.015	0.020	0.015	0.015	0.450	299,950
2023-12-19	0.020	0.020	0.015	0.020	0.600	470,410
2023-12-18	0.015	0.020	0.015	0.020	0.600	244,277
2023-12-15	0.015	0.020	0.015	0.015	0.450	2,426,000
2023-12-14	0.015	0.020	0.015	0.020	0.600	191,000
2023-12-13	0.020	0.020	0.015	0.020	0.600	288,020
2023-12-12	0.020	0.020	0.015	0.015	0.450	333,650
2023-12-11	0.020	0.020	0.015	0.015	0.450	100,168
2023-12-08	0.020	0.020	0.015	0.020	0.600	104,445
2023-12-07	0.015	0.020	0.015	0.020	0.600	48,380
2023-12-06	0.020	0.020	0.015	0.015	0.450	73,000
2023-12-05	0.015	0.020	0.015	0.020	0.600	50,025
2023-12-04	0.020	0.020	0.015	0.020	0.600	148,773
2023-12-01	0.015	0.020	0.015	0.020	0.600	356,500

← NewerPage 12 of 21 · 1,250 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.