Skip to main content
Datametrex AI Limited (TSXV:DM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Mar 5, 2026, 12:19 PM EST

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.08-6.25%615,920
Mar 4, 20260.080.080.080.080.08-16,153
Mar 3, 20260.090.090.080.080.08-11.11%322,778
Mar 2, 20260.100.100.090.090.09-67,332
Feb 27, 20260.090.090.090.090.09-17,000
Feb 26, 20260.090.090.090.090.09-39,689
Feb 25, 20260.100.100.090.090.09-5.26%204,859
Feb 24, 20260.100.100.100.100.10-156,779
Feb 23, 20260.110.110.090.100.10-13.64%134,618
Feb 20, 20260.120.120.110.110.11-101,640
Feb 19, 20260.120.120.110.110.11-4.35%43,897
Feb 18, 20260.120.120.120.120.12-177,755
Feb 17, 20260.110.120.110.120.124.55%269,595
Feb 13, 20260.120.120.110.110.11-8.33%75,363
Feb 12, 20260.120.120.110.120.124.35%218,541
Feb 11, 20260.120.120.110.120.129.52%151,782
Feb 10, 20260.120.120.110.110.11-8.70%175,000
Feb 9, 20260.120.120.110.120.129.52%224,922
Feb 6, 20260.110.120.110.110.11-8.70%114,224
Feb 5, 20260.130.130.110.120.129.52%115,465
Feb 4, 20260.090.130.090.110.1131.25%936,867
Feb 3, 20260.080.080.080.080.08-38,174
Feb 2, 20260.090.090.080.080.08-5.88%86,826
Jan 30, 20260.080.090.080.090.096.25%76,660
Jan 29, 20260.080.080.080.080.08-5.88%36,649
Jan 28, 20260.090.090.090.090.096.25%1,725
Jan 27, 20260.080.090.080.080.08-4,666
Jan 26, 20260.080.080.080.080.08-15,377
Jan 23, 20260.090.090.080.080.08-2,653
Jan 21, 20260.080.080.080.080.08-5.88%5,417
Jan 19, 20260.090.090.090.090.096.25%13,887
Jan 15, 20260.090.090.080.080.08-11.11%330,858
Jan 14, 20260.090.090.090.090.09-5.26%14,000
Jan 13, 20260.100.100.100.100.105.56%4,589
Jan 12, 20260.100.100.090.090.09-5.26%109,501
Jan 9, 20260.100.100.100.100.10-5.00%8,637
Jan 8, 20260.100.110.100.100.10-46,840
Jan 7, 20260.100.100.100.100.105.26%41,462
Jan 6, 20260.090.100.090.100.105.56%45,183
Jan 5, 20260.090.090.090.090.0912.50%45,271
Jan 2, 20260.090.090.080.080.08-5.88%12,541
Dec 31, 20250.090.090.090.090.09-56,874
Dec 30, 20250.090.090.090.090.09-10.53%143,011
Dec 29, 20250.090.100.090.100.1011.76%28,487
Dec 24, 20250.090.090.090.090.09-5.56%34,000
Dec 23, 20250.100.100.090.090.09-24,923
Dec 22, 20250.090.090.090.090.09-5.26%6,513
Dec 19, 20250.100.100.090.100.105.56%12,098
Dec 18, 20250.090.090.090.090.09-68,241
Dec 17, 20250.090.090.090.090.09-14.29%10,519
Dec 16, 20250.100.110.100.110.11-2,252
Dec 15, 20250.100.110.090.110.1110.53%24,829
Dec 12, 20250.100.100.100.100.10-9.52%17,952
Dec 11, 20250.100.110.100.110.115.00%53,465
Dec 10, 20250.100.100.100.100.1011.11%76,250
Dec 9, 20250.090.090.090.090.09-5.26%14,628
Dec 8, 20250.090.100.090.100.1011.76%195,380
Dec 5, 20250.100.100.090.090.09-15.00%396,918
Dec 4, 20250.110.110.100.100.10-64,706
Dec 3, 20250.110.110.100.100.10-26,686
Dec 2, 20250.100.110.100.100.10-4.76%11,364
Dec 1, 20250.110.110.110.110.115.00%31,138
Nov 28, 20250.120.120.100.100.10-16.67%105,522
Nov 27, 20250.120.120.120.120.12-26,912
Nov 26, 20250.120.120.120.120.12-13,037
Nov 25, 20250.130.130.120.120.12-7.69%9,241
Nov 24, 20250.140.150.130.130.13-283,981
Nov 21, 20250.140.140.130.130.13-34,359
Nov 20, 20250.110.150.110.130.1313.04%483,034
Nov 19, 20250.110.120.110.120.129.52%29,818
Nov 18, 20250.110.110.110.110.11-4.55%60,122
Nov 17, 20250.100.110.100.110.1122.22%338,990
Nov 14, 20250.090.090.090.090.09-19,233
Nov 13, 20250.090.090.090.090.09-70,535
Nov 12, 20250.090.090.090.090.095.88%10,335
Nov 11, 20250.090.090.090.090.09-16,000
Nov 10, 20250.090.090.090.090.09-16,852
Nov 7, 20250.090.090.090.090.09-28,880
Nov 5, 20250.090.090.090.090.09-5,000
Nov 4, 20250.090.090.090.090.096.25%95,049
Nov 3, 20250.080.080.080.080.08-5.88%54,469
Oct 31, 20250.090.090.090.090.09-10.53%418,852
Oct 30, 20250.090.100.090.100.10-367,322
Oct 22, 20250.090.100.090.100.10-82,600
Oct 21, 20250.100.100.090.100.10-18,000
Oct 20, 20250.100.100.100.100.10-72,702
Oct 17, 20250.100.100.100.100.10-148,800
Oct 16, 20250.100.100.100.100.10-5.00%33,500
Oct 15, 20250.100.100.100.100.10-1,000
Oct 14, 20250.100.100.090.100.105.26%173,101
Oct 10, 20250.100.110.100.100.10-9.52%339,402
Oct 9, 20250.090.110.090.110.1116.67%287,683
Oct 8, 20250.090.090.090.090.095.88%35,110
Oct 7, 20250.090.090.090.090.09-5.56%26,778
Oct 6, 20250.090.090.090.090.09-5,300
Oct 3, 20250.090.090.090.090.09-5.26%8,683
Oct 2, 20250.090.100.090.100.10-83,800
Oct 1, 20250.090.100.090.100.1018.75%134,480
Sep 30, 20250.080.080.080.080.08-5.88%18,000
Sep 29, 20250.090.090.090.090.09-53,000