Dimerix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.31	0.22	0.24	0.24	-38.46%	23,744,970
Apr 27, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	263,067
Apr 24, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	743,132
Apr 23, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	406,474
Apr 22, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	568,348
Apr 21, 2026	0.40	0.40	0.38	0.38	0.38	-	572,890
Apr 20, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	943,511
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-3.66%	838,215
Apr 16, 2026	0.41	0.41	0.39	0.41	0.41	-	902,521
Apr 15, 2026	0.42	0.42	0.40	0.41	0.41	7.89%	2,630,000
Apr 14, 2026	0.35	0.38	0.34	0.38	0.38	15.15%	1,970,132
Apr 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	368,815
Apr 10, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	589,786
Apr 9, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	548,856
Apr 8, 2026	0.33	0.36	0.33	0.35	0.35	9.37%	900,261
Apr 7, 2026	0.32	0.33	0.32	0.32	0.32	-	678,354
Apr 2, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	768,996
Apr 1, 2026	0.32	0.33	0.32	0.32	0.32	5.00%	1,233,029
Mar 31, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	657,524
Mar 30, 2026	0.32	0.32	0.30	0.30	0.30	-9.23%	1,746,317
Mar 27, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	469,310
Mar 26, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	329,425
Mar 25, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	900,146
Mar 24, 2026	0.33	0.33	0.31	0.32	0.32	-	452,305
Mar 23, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	1,296,944
Mar 20, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	1,107,879
Mar 19, 2026	0.36	0.36	0.33	0.33	0.33	-9.59%	926,939
Mar 18, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	827,996
Mar 17, 2026	0.37	0.40	0.35	0.39	0.39	10.00%	1,438,129
Mar 16, 2026	0.34	0.37	0.34	0.35	0.35	-	1,471,053
Mar 13, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	1,677,729
Mar 12, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	991,170
Mar 11, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	1,213,918
Mar 10, 2026	0.39	0.42	0.38	0.38	0.38	-	1,400,980
Mar 9, 2026	0.40	0.40	0.37	0.38	0.38	-7.41%	1,633,277
Mar 6, 2026	0.40	0.41	0.39	0.41	0.41	-1.22%	724,927
Mar 5, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	651,349
Mar 4, 2026	0.41	0.41	0.38	0.40	0.40	-3.66%	2,420,988
Mar 3, 2026	0.44	0.45	0.40	0.41	0.41	-6.82%	2,713,552
Mar 2, 2026	0.46	0.46	0.44	0.44	0.44	-7.37%	1,162,594
Feb 27, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	541,773
Feb 26, 2026	0.47	0.47	0.45	0.46	0.46	3.41%	278,453
Feb 25, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	512,148
Feb 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	641,914
Feb 23, 2026	0.46	0.47	0.45	0.45	0.45	-5.26%	711,828
Feb 20, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	697,242
Feb 19, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	554,493
Feb 18, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	112,602
Feb 17, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	1,861,277
Feb 16, 2026	0.49	0.50	0.48	0.50	0.50	4.21%	695,040
Feb 13, 2026	0.51	0.51	0.47	0.48	0.48	-5.94%	1,039,295
Feb 12, 2026	0.53	0.53	0.51	0.51	0.51	-3.81%	577,107
Feb 11, 2026	0.54	0.54	0.51	0.53	0.53	-0.94%	644,438
Feb 10, 2026	0.51	0.54	0.50	0.53	0.53	6.00%	1,191,876
Feb 9, 2026	0.50	0.52	0.50	0.50	0.50	2.04%	744,093
Feb 6, 2026	0.52	0.52	0.48	0.49	0.49	-4.85%	1,709,207
Feb 5, 2026	0.51	0.53	0.51	0.52	0.52	-1.90%	618,822
Feb 4, 2026	0.51	0.53	0.51	0.53	0.53	1.94%	691,184
Feb 3, 2026	0.52	0.52	0.51	0.52	0.52	0.98%	648,294
Feb 2, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	1,053,719
Jan 30, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	1,080,729
Jan 29, 2026	0.53	0.54	0.49	0.51	0.51	-2.86%	2,445,876
Jan 28, 2026	0.53	0.54	0.52	0.53	0.53	-	544,313
Jan 27, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	1,713,783
Jan 23, 2026	0.52	0.53	0.52	0.52	0.52	-	890,403
Jan 22, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	540,729
Jan 21, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	495,713
Jan 20, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	1,413,588
Jan 19, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	1,099,313
Jan 16, 2026	0.55	0.56	0.54	0.54	0.54	-2.73%	995,980
Jan 15, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	400,412
Jan 14, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	1,284,932
Jan 13, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	1,010,002
Jan 12, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	820,064
Jan 9, 2026	0.54	0.56	0.54	0.54	0.54	0.93%	900,035
Jan 8, 2026	0.55	0.55	0.53	0.54	0.54	-3.60%	1,177,288
Jan 7, 2026	0.54	0.57	0.54	0.56	0.56	2.78%	655,599
Jan 6, 2026	0.56	0.57	0.54	0.54	0.54	-2.70%	1,022,823
Jan 5, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	515,222
Jan 2, 2026	0.55	0.56	0.55	0.55	0.55	-	730,286
Dec 31, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	651,984
Dec 30, 2025	0.55	0.57	0.55	0.56	0.56	0.90%	1,333,382
Dec 29, 2025	0.54	0.56	0.50	0.56	0.56	3.74%	3,069,513
Dec 24, 2025	0.62	0.62	0.53	0.54	0.54	-14.40%	6,833,070
Dec 23, 2025	0.62	0.67	0.61	0.63	0.63	2.46%	2,721,240
Dec 22, 2025	0.59	0.63	0.59	0.61	0.61	8.93%	2,755,504
Dec 19, 2025	0.56	0.57	0.55	0.56	0.56	0.90%	796,633
Dec 18, 2025	0.57	0.57	0.53	0.56	0.56	-2.63%	1,238,890
Dec 17, 2025	0.57	0.60	0.56	0.57	0.57	-	1,464,536
Dec 16, 2025	0.60	0.60	0.57	0.57	0.57	-5.79%	884,056
Dec 15, 2025	0.61	0.62	0.59	0.61	0.61	0.83%	1,321,073
Dec 12, 2025	0.61	0.63	0.59	0.60	0.60	-3.23%	1,262,365
Dec 11, 2025	0.57	0.63	0.56	0.62	0.62	5.98%	3,163,750
Dec 10, 2025	0.59	0.61	0.56	0.59	0.59	1.74%	2,119,844
Dec 9, 2025	0.56	0.58	0.54	0.58	0.58	2.68%	1,961,626
Dec 8, 2025	0.58	0.58	0.56	0.56	0.56	-	2,104,727
Dec 5, 2025	0.55	0.58	0.54	0.56	0.56	5.66%	3,198,793
Dec 4, 2025	0.52	0.55	0.52	0.53	0.53	-	1,098,979
Dec 3, 2025	0.51	0.54	0.51	0.53	0.53	6.00%	1,022,766
Dec 2, 2025	0.51	0.52	0.50	0.50	0.50	-	513,997