Skip to main content
Domestic Metals Corp. (TSXV:DMCU)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
+0.015 (5.26%)
At close: Mar 6, 2026

Domestic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.320.320.300.310.313.33%561,444
Mar 6, 20260.300.310.300.300.305.26%487,700
Mar 5, 20260.320.330.290.290.29-9.52%161,000
Mar 4, 20260.320.320.320.320.32-1.56%82,000
Mar 3, 20260.340.340.320.320.32-5.88%198,483
Mar 2, 20260.340.340.330.340.341.49%103,037
Feb 27, 20260.320.340.320.340.341.52%130,948
Feb 26, 20260.270.330.270.330.3317.86%316,992
Feb 25, 20260.280.280.270.280.281.82%259,450
Feb 24, 20260.270.280.270.280.281.85%57,000
Feb 23, 20260.280.280.270.270.27-1.82%243,044
Feb 20, 20260.270.280.270.280.283.77%20,000
Feb 19, 20260.280.280.260.270.27-3.64%59,573
Feb 18, 20260.270.280.270.280.28-69,810
Feb 17, 20260.270.280.260.280.283.77%6,809
Feb 13, 20260.270.270.270.270.271.92%19,000
Feb 12, 20260.290.290.260.260.26-10.34%128,500
Feb 11, 20260.300.310.290.290.29-1.69%155,500
Feb 10, 20260.280.300.280.300.3013.46%90,500
Feb 9, 20260.290.290.260.260.26-1.89%90,252
Feb 6, 20260.240.270.240.270.276.00%94,861
Feb 5, 20260.290.290.250.250.25-13.79%191,343
Feb 4, 20260.290.290.270.290.29-57,380
Feb 3, 20260.300.300.290.290.29-1.69%60,500
Feb 2, 20260.300.300.300.300.30-1.67%26,686
Jan 30, 20260.290.300.290.300.305.26%30,833
Jan 29, 20260.310.310.290.290.29-5.00%96,400
Jan 28, 20260.320.320.300.300.30-4.76%69,600
Jan 27, 20260.330.330.310.320.32-3.08%80,642
Jan 26, 20260.360.360.330.330.33-9.72%76,695
Jan 23, 20260.380.380.350.360.36-5.26%150,151
Jan 22, 20260.350.380.350.380.385.56%354,742
Jan 21, 20260.390.390.360.360.36-7.69%198,020
Jan 20, 20260.310.400.310.390.3923.81%205,348
Jan 19, 20260.320.330.320.320.32-1.56%16,600
Jan 16, 20260.330.330.320.320.32-3.03%7,000
Jan 15, 20260.330.340.330.330.33-66,212
Jan 14, 20260.320.330.320.330.336.45%127,333
Jan 13, 20260.330.330.310.310.31-6.06%248,662
Jan 12, 20260.330.330.320.330.333.13%75,159
Jan 9, 20260.330.340.320.320.32-3.03%94,365
Jan 8, 20260.350.350.320.330.33-5.71%181,947
Jan 7, 20260.340.350.330.350.35-229,722
Jan 6, 20260.330.370.330.350.356.06%227,600
Jan 5, 20260.350.350.330.330.33-5.71%350,930
Jan 2, 20260.330.350.320.350.357.69%179,473
Dec 31, 20250.320.330.320.330.33-4.41%34,619
Dec 30, 20250.290.340.290.340.3415.25%401,222
Dec 29, 20250.310.310.280.300.30-4.84%87,349
Dec 24, 20250.320.320.300.310.31-68,231
Dec 23, 20250.310.320.310.310.31-1.59%146,125
Dec 22, 20250.280.320.280.320.3214.55%117,327
Dec 19, 20250.270.280.270.280.283.77%111,000
Dec 18, 20250.250.270.250.270.276.00%271,000
Dec 17, 20250.250.260.250.250.252.04%164,888
Dec 16, 20250.250.260.240.250.25-424,048
Dec 15, 20250.250.250.240.250.25-285,440
Dec 12, 20250.250.250.240.250.25-148,823
Dec 11, 20250.250.250.250.250.25-131,000
Dec 10, 20250.250.250.240.250.25-2.00%107,053
Dec 9, 20250.250.250.240.250.25-60,214
Dec 8, 20250.260.260.250.250.25-3.85%15,553
Dec 5, 20250.250.260.240.260.268.33%626,570
Dec 4, 20250.240.240.240.240.244.35%21,833
Dec 3, 20250.220.230.210.230.234.55%81,579
Dec 2, 20250.220.220.220.220.222.33%17,867
Dec 1, 20250.240.240.220.220.22-10.42%61,234
Nov 28, 20250.240.240.240.240.244.35%55,000
Nov 26, 20250.230.230.230.230.234.55%40,500
Nov 25, 20250.230.230.220.220.22-4.35%10,620
Nov 24, 20250.230.230.230.230.23-54,750
Nov 21, 20250.230.230.230.230.23-20,700
Nov 20, 20250.230.230.230.230.23-162,000
Nov 19, 20250.230.230.230.230.23-23,000
Nov 18, 20250.230.230.220.230.23-296,000
Nov 17, 20250.230.230.230.230.23-11,021
Nov 14, 20250.240.240.230.230.23-27,000
Nov 11, 20250.240.240.230.230.23-4.17%7,000
Nov 10, 20250.240.250.230.240.24-184,000
Nov 6, 20250.240.240.240.240.24-4.00%15,000
Nov 5, 20250.240.280.240.250.25-66,000
Nov 4, 20250.280.290.250.250.25-10.71%122,500
Nov 3, 20250.270.280.260.280.28-124,500
Oct 31, 20250.290.290.270.280.28-24,000
Oct 30, 20250.300.300.280.280.28-5.08%29,500
Oct 29, 20250.330.330.290.300.30-10.61%84,400
Oct 28, 20250.330.330.330.330.33-103,500
Oct 22, 20250.340.340.330.330.33-4.35%2,255
Oct 21, 20250.340.350.340.350.35-3,600
Oct 17, 20250.350.350.350.350.351.47%13,000
Oct 16, 20250.340.340.340.340.34-2.86%12,505
Oct 15, 20250.340.350.340.350.352.94%19,750
Oct 14, 20250.350.350.340.340.34-3,183
Oct 10, 20250.350.350.340.340.34-73,500
Oct 9, 20250.350.350.340.340.34-5.56%18,771
Oct 8, 20250.310.360.300.360.3612.50%22,642
Oct 6, 20250.330.330.320.320.32-4.48%3,500
Oct 3, 20250.330.340.320.340.34-20,000
Oct 2, 20250.310.340.310.340.348.06%15,800
Oct 1, 20250.320.320.310.310.31-3.13%18,437