Datametrex AI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.005	0.010	0.005	0.010	0.300	15,373
2025-02-10	0.010	0.010	0.005	0.010	0.300	34,100
2025-02-07	0.005	0.005	0.005	0.005	0.150	473,300
2025-02-06	0.010	0.010	0.005	0.005	0.150	8,612,252
2025-02-05	0.010	0.010	0.005	0.005	0.150	1,307,000
2025-02-04	0.010	0.010	0.005	0.005	0.150	2,181,000
2025-02-03	0.005	0.010	0.005	0.010	0.300	128,891
2025-01-31	0.010	0.010	0.010	0.010	0.300	1,005
2025-01-30	0.010	0.010	0.010	0.010	0.300	15,040
2025-01-29	0.010	0.010	0.005	0.010	0.300	203,130
2025-01-28	0.010	0.010	0.010	0.010	0.300	67,733
2025-01-27	0.005	0.010	0.005	0.008	0.225	253,530
2025-01-24	0.010	0.010	0.010	0.010	0.300	72,000
2025-01-23	0.010	0.010	0.010	0.010	0.300	31,100
2025-01-22	0.010	0.010	0.010	0.010	0.300	164,091
2025-01-21	0.010	0.010	0.005	0.005	0.150	214,000
2025-01-20	0.005	0.010	0.005	0.005	0.150	147,001
2025-01-17	0.005	0.005	0.005	0.005	0.150	102,349
2025-01-16	0.005	0.005	0.005	0.005	0.150	233,121
2025-01-15	0.005	0.010	0.005	0.005	0.150	298,863
2025-01-14	0.005	0.005	0.005	0.005	0.150	62,010
2025-01-13	0.010	0.010	0.005	0.005	0.150	207,995
2025-01-10	0.005	0.005	0.005	0.005	0.150	1,236,000
2025-01-09	0.010	0.010	0.005	0.005	0.150	714,000
2025-01-08	0.010	0.010	0.005	0.005	0.150	75,100
2025-01-07	0.005	0.010	0.005	0.010	0.300	279,031
2025-01-06	0.005	0.008	0.005	0.008	0.225	170,035
2025-01-03	0.005	0.005	0.005	0.005	0.150	4,483,421
2025-01-02	0.010	0.010	0.005	0.005	0.150	2,658,106
2024-12-31	0.005	0.005	0.005	0.005	0.150	967,000
2024-12-30	0.005	0.005	0.005	0.005	0.150	2,113,920
2024-12-27	0.005	0.010	0.005	0.005	0.150	5,336,763
2024-12-24	0.005	0.005	0.005	0.005	0.150	875,000
2024-12-23	0.005	0.010	0.005	0.005	0.150	802,567
2024-12-20	0.010	0.010	0.005	0.005	0.150	3,344,000
2024-12-19	0.010	0.010	0.010	0.010	0.300	8,000
2024-12-18	0.005	0.010	0.005	0.010	0.300	227,134
2024-12-17	0.005	0.005	0.005	0.005	0.150	223,417
2024-12-16	0.005	0.010	0.005	0.010	0.300	417,494
2024-12-13	0.010	0.010	0.005	0.010	0.300	250,000
2024-12-12	0.010	0.010	0.005	0.005	0.150	11,842,375
2024-12-11	0.005	0.010	0.005	0.010	0.300	187,000
2024-12-10	0.010	0.010	0.005	0.005	0.150	520,939
2024-12-09	0.010	0.010	0.005	0.005	0.150	89,146
2024-12-06	0.005	0.008	0.005	0.008	0.225	200,509
2024-12-05	0.005	0.010	0.005	0.005	0.150	36,004
2024-12-04	0.010	0.010	0.005	0.005	0.150	49,666
2024-12-03	0.005	0.005	0.005	0.005	0.150	52,300
2024-12-02	0.010	0.010	0.005	0.005	0.150	22,191
2024-11-29	0.005	0.005	0.005	0.005	0.150	130,000
2024-11-28	0.005	0.010	0.005	0.010	0.300	61,700
2024-11-27	0.010	0.010	0.005	0.010	0.300	541,044
2024-11-26	0.010	0.010	0.005	0.005	0.150	2,408,302
2024-11-25	0.010	0.010	0.005	0.010	0.300	1,819,032
2024-11-22	0.010	0.010	0.005	0.005	0.150	5,090,609
2024-11-21	0.005	0.010	0.005	0.005	0.150	5,746,340
2024-11-20	0.005	0.010	0.005	0.005	0.150	1,630,821
2024-11-19	0.005	0.010	0.005	0.005	0.150	9,007,519
2024-11-18	0.005	0.005	0.005	0.005	0.150	1,710,590
2024-11-15	0.005	0.005	0.005	0.005	0.150	929,567

← NewerPage 8 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.