Datametrex AI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.015	0.015	0.015	0.015	0.450	3,300
2024-05-28	0.020	0.020	0.015	0.015	0.450	16,137
2024-05-27	0.015	0.020	0.015	0.015	0.450	71,000
2024-05-24	0.015	0.015	0.015	0.015	0.450	1,267
2024-05-23	0.015	0.020	0.015	0.020	0.600	10,813
2024-05-22	0.020	0.020	0.015	0.020	0.600	5,153
2024-05-21	0.020	0.020	0.015	0.020	0.600	2,037
2024-05-17	0.015	0.020	0.015	0.018	0.540	19,433
2024-05-16	0.020	0.020	0.015	0.015	0.450	3,833
2024-05-15	0.020	0.020	0.015	0.015	0.450	2,557
2024-05-14	0.020	0.020	0.015	0.020	0.600	1,593
2024-05-13	0.015	0.020	0.015	0.015	0.450	1,077
2024-05-10	0.020	0.020	0.015	0.020	0.600	1,967
2024-05-09	0.020	0.020	0.020	0.020	0.600	6,133
2024-05-08	0.020	0.020	0.015	0.020	0.600	9,767
2024-05-07	0.020	0.020	0.015	0.015	0.450	22,980
2024-05-06	0.020	0.020	0.015	0.015	0.450	4,630
2024-05-03	0.020	0.020	0.015	0.020	0.600	12,667
2024-05-02	0.020	0.020	0.015	0.020	0.600	3,117
2024-05-01	0.020	0.020	0.015	0.015	0.450	8,867
2024-04-30	0.020	0.020	0.020	0.020	0.600	2,473
2024-04-29	0.015	0.020	0.015	0.020	0.600	7,987
2024-04-26	0.020	0.020	0.015	0.020	0.600	140,237
2024-04-25	0.025	0.025	0.020	0.020	0.600	4,143
2024-04-24	0.025	0.025	0.020	0.025	0.750	1,683
2024-04-23	0.020	0.025	0.020	0.025	0.750	1,473
2024-04-22	0.025	0.030	0.020	0.020	0.600	59,100
2024-04-19	0.025	0.025	0.020	0.025	0.750	1,267
2024-04-18	0.025	0.025	0.020	0.025	0.750	4,090
2024-04-17	0.025	0.025	0.020	0.025	0.750	5,890
2024-04-16	0.020	0.025	0.020	0.020	0.600	1,760
2024-04-15	0.025	0.025	0.020	0.020	0.600	6,267
2024-04-12	0.025	0.025	0.020	0.025	0.750	1,513
2024-04-11	0.025	0.025	0.020	0.025	0.750	3,600
2024-04-10	0.020	0.025	0.020	0.025	0.750	5,753
2024-04-09	0.025	0.025	0.020	0.025	0.750	4,273
2024-04-08	0.030	0.030	0.025	0.025	0.750	29,190
2024-04-05	0.025	0.030	0.020	0.025	0.750	9,117
2024-04-04	0.025	0.025	0.020	0.025	0.750	30,177
2024-04-03	0.030	0.030	0.025	0.025	0.750	9,560
2024-04-02	0.030	0.030	0.025	0.025	0.750	2,573
2024-04-01	0.025	0.030	0.025	0.030	0.900	18,710
2024-03-28	0.030	0.030	0.025	0.025	0.750	30,593
2024-03-27	0.025	0.030	0.025	0.025	0.750	1,857
2024-03-26	0.030	0.030	0.025	0.025	0.750	2,067
2024-03-25	0.030	0.030	0.025	0.030	0.900	8,850
2024-03-22	0.035	0.035	0.025	0.030	0.900	89,063
2024-03-21	0.035	0.035	0.030	0.030	0.900	6,433
2024-03-20	0.035	0.035	0.030	0.030	0.900	5,773
2024-03-19	0.030	0.035	0.030	0.035	1.050	2,370
2024-03-18	0.035	0.040	0.035	0.035	1.050	61,750
2024-03-15	0.035	0.040	0.035	0.035	1.050	4,667
2024-03-14	0.035	0.040	0.035	0.035	1.050	10,990
2024-03-13	0.040	0.040	0.035	0.035	1.050	9,427
2024-03-12	0.040	0.045	0.035	0.040	1.200	40,207
2024-03-11	0.040	0.045	0.035	0.045	1.350	180,367
2024-03-08	0.030	0.035	0.025	0.030	0.900	31,483
2024-03-07	0.030	0.035	0.025	0.030	0.900	35,260
2024-03-06	0.025	0.030	0.025	0.030	0.900	10,933
2024-03-05	0.035	0.035	0.025	0.030	0.900	60,963

← NewerPage 11 of 21 · 1,259 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.