Datametrex AI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.010	0.010	0.010	0.010	0.300	6,833
2024-08-22	0.010	0.010	0.010	0.010	0.300	9,273
2024-08-21	0.010	0.010	0.010	0.010	0.300	12,133
2024-08-20	0.010	0.010	0.010	0.010	0.300	5,113
2024-08-19	0.010	0.010	0.005	0.010	0.300	20,020
2024-08-16	0.010	0.015	0.010	0.010	0.300	15,567
2024-08-15	0.005	0.010	0.005	0.010	0.300	2,033
2024-08-14	0.010	0.010	0.005	0.010	0.300	30,033
2024-08-13	0.010	0.015	0.010	0.010	0.300	6,267
2024-08-12	0.010	0.015	0.010	0.010	0.300	11,013
2024-08-09	0.010	0.010	0.005	0.010	0.300	21,793
2024-08-08	0.010	0.010	0.010	0.010	0.300	5,027
2024-08-07	0.010	0.010	0.010	0.010	0.300	17,227
2024-08-06	0.010	0.010	0.010	0.010	0.300	50,377
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	19,257
2024-07-31	0.010	0.010	0.010	0.010	0.300	8,600
2024-07-30	0.010	0.015	0.010	0.010	0.300	9,200
2024-07-29	0.010	0.015	0.010	0.010	0.300	60,100
2024-07-26	0.010	0.010	0.010	0.010	0.300	83,633
2024-07-25	0.010	0.015	0.010	0.015	0.450	8,810
2024-07-24	0.015	0.015	0.015	0.015	0.450	33
2024-07-23	0.010	0.015	0.010	0.015	0.450	65,327
2024-07-22	0.015	0.015	0.010	0.015	0.450	10,597
2024-07-19	0.015	0.015	0.010	0.010	0.300	21,440
2024-07-18	0.010	0.010	0.010	0.010	0.300	7,410
2024-07-17	0.010	0.015	0.010	0.015	0.450	1,133
2024-07-16	0.015	0.015	0.010	0.015	0.450	34,590
2024-07-15	0.015	0.015	0.010	0.010	0.300	22,813
2024-07-12	0.010	0.015	0.010	0.015	0.450	7,050
2024-07-11	0.010	0.015	0.010	0.015	0.450	29,437
2024-07-10	0.015	0.015	0.015	0.015	0.450	3,377
2024-07-09	0.015	0.015	0.010	0.015	0.450	9,110
2024-07-08	0.010	0.010	0.010	0.010	0.300	87,740
2024-07-05	0.010	0.010	0.010	0.010	0.300	39,193
2024-07-04	0.010	0.010	0.010	0.010	0.300	276,913
2024-07-03	0.015	0.015	0.005	0.010	0.300	386,560
2024-07-02	0.015	0.015	0.010	0.015	0.450	6,623
2024-06-28	0.015	0.015	0.010	0.015	0.450	81,810
2024-06-27	0.015	0.015	0.015	0.015	0.450	45,107
2024-06-26	0.020	0.020	0.015	0.015	0.450	67,900
2024-06-25	0.020	0.020	0.015	0.015	0.450	12,633
2024-06-24	0.020	0.020	0.015	0.015	0.450	6,183
2024-06-21	0.020	0.020	0.020	0.020	0.600	1,493
2024-06-20	0.020	0.020	0.015	0.020	0.600	8,327
2024-06-19	0.020	0.020	0.015	0.015	0.450	1,203
2024-06-18	0.015	0.020	0.015	0.020	0.600	2,350
2024-06-17	0.015	0.020	0.015	0.015	0.450	11,773
2024-06-14	0.020	0.020	0.015	0.015	0.450	807
2024-06-13	0.015	0.020	0.015	0.020	0.600	15,750
2024-06-12	0.015	0.020	0.015	0.015	0.450	1,043
2024-06-11	0.015	0.020	0.015	0.020	0.600	5,767
2024-06-10	0.015	0.015	0.015	0.015	0.450	3,153
2024-06-07	0.015	0.020	0.015	0.015	0.450	1,537
2024-06-06	0.020	0.020	0.015	0.020	0.600	1,670
2024-06-05	0.020	0.020	0.020	0.020	0.600	1,007
2024-06-04	0.015	0.020	0.015	0.020	0.600	8,833
2024-06-03	0.020	0.020	0.015	0.020	0.600	7,510
2024-05-31	0.025	0.025	0.020	0.020	0.600	22,000
2024-05-30	0.020	0.025	0.015	0.025	0.750	112,163

← NewerPage 10 of 21 · 1,253 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.