Skip to main content
District Metals Corp. (TSXV:DMX)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
+0.030 (3.13%)
At close: Dec 5, 2025

District Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.980.980.930.96--507,449
Dec 4, 20250.890.970.860.960.967.87%1,221,845
Dec 3, 20250.900.900.850.890.89-2.20%1,374,349
Dec 2, 20250.930.930.870.910.911.11%1,017,661
Dec 1, 20250.980.990.890.900.90-7.22%1,021,039
Nov 28, 20251.031.050.960.970.97-6.73%793,421
Nov 27, 20251.051.051.021.041.04-1.89%170,295
Nov 26, 20251.011.071.001.061.063.92%224,353
Nov 25, 20251.011.020.961.021.022.00%197,337
Nov 24, 20250.961.000.941.001.003.09%281,851
Nov 21, 20251.001.000.930.970.97-2.02%1,024,568
Nov 20, 20251.091.110.980.990.99-4.81%582,541
Nov 19, 20251.141.141.031.041.04-5.45%698,638
Nov 18, 20251.011.100.991.101.106.80%790,898
Nov 17, 20251.131.131.011.031.03-9.65%1,660,024
Nov 14, 20251.141.211.101.141.14-1.72%482,932
Nov 13, 20251.161.201.131.161.161.75%783,656
Nov 12, 20251.171.191.101.141.141.79%758,000
Nov 11, 20251.161.161.031.121.12-5.88%2,354,948
Nov 10, 20251.341.341.121.191.19-8.46%2,901,174
Nov 7, 20251.401.401.241.301.30-5.11%1,478,175
Nov 6, 20251.531.531.291.371.37-5.52%1,580,512
Nov 5, 20251.361.651.321.451.456.62%2,931,732
Nov 4, 20251.351.411.301.361.36-4.90%1,551,519
Nov 3, 20251.451.551.401.431.431.42%1,206,744
Oct 31, 20251.521.521.371.411.41-4.73%464,689
Oct 30, 20251.421.501.381.481.484.96%388,359
Oct 29, 20251.451.491.401.411.41-1.40%567,208
Oct 28, 20251.341.441.311.431.436.72%592,136
Oct 27, 20251.411.411.311.341.34-4.96%538,391
Oct 24, 20251.431.441.351.411.41-363,947
Oct 23, 20251.351.411.351.411.416.82%268,892
Oct 22, 20251.351.361.271.321.32-502,265
Oct 21, 20251.401.401.281.321.32-4.35%697,484
Oct 20, 20251.431.481.371.381.38-0.72%586,980
Oct 17, 20251.521.521.371.391.39-7.95%670,199
Oct 16, 20251.531.651.451.511.51-1.31%1,867,914
Oct 15, 20251.481.541.461.531.535.52%1,214,735
Oct 14, 20251.501.551.401.451.450.69%1,401,444
Oct 10, 20251.271.471.271.441.4416.13%2,118,922
Oct 9, 20251.351.361.241.241.24-6.77%643,255
Oct 8, 20251.381.381.311.331.33-5.00%534,847
Oct 7, 20251.281.431.231.401.4013.82%1,359,324
Oct 6, 20251.311.311.221.231.23-2.38%514,758
Oct 3, 20251.181.351.161.261.267.69%1,737,077
Oct 2, 20251.191.201.141.171.17-4.10%449,371
Oct 1, 20251.201.221.171.221.221.67%669,407
Sep 30, 20251.161.201.131.201.20-406,079
Sep 29, 20251.251.251.151.201.20-976,976
Sep 26, 20251.111.231.111.201.208.11%570,329
Sep 25, 20251.201.201.101.111.11-6.72%916,545
Sep 24, 20251.191.291.161.191.192.59%1,216,704
Sep 23, 20251.181.181.131.161.16-489,918
Sep 22, 20251.181.191.111.161.161.75%711,092
Sep 19, 20251.061.171.051.141.149.62%900,104
Sep 18, 20251.061.061.001.041.04-0.95%235,808
Sep 17, 20251.021.061.001.051.050.96%480,926
Sep 16, 20251.121.121.021.041.04-6.31%666,335
Sep 15, 20251.131.131.061.111.11-241,204
Sep 12, 20251.151.151.101.111.11-591,570
Sep 11, 20251.081.141.061.111.114.72%755,713
Sep 10, 20251.021.070.981.061.066.00%916,037
Sep 9, 20251.041.041.001.001.002.04%379,159
Sep 8, 20251.001.040.960.980.98-458,278
Sep 5, 20250.921.030.910.980.985.95%1,343,213
Sep 4, 20250.940.940.910.930.93-0.54%466,473
Sep 3, 20250.960.960.900.930.93-687,904
Sep 2, 20250.941.010.900.930.93-1,294,926
Aug 29, 20250.940.970.880.930.93-1,122,698
Aug 28, 20250.981.010.890.930.93-9.71%2,923,148
Aug 27, 20251.311.340.871.031.03-17.60%6,971,065
Aug 26, 20251.421.421.201.251.25-2.34%2,878,042
Aug 25, 20251.101.351.061.281.2812.28%2,367,941
Aug 22, 20251.061.151.031.141.1414.00%1,029,606
Aug 21, 20250.921.020.921.001.008.70%619,385
Aug 20, 20250.920.940.890.920.923.37%365,798
Aug 19, 20250.960.980.890.890.89-4.30%813,335
Aug 18, 20250.900.930.850.930.9310.71%964,705
Aug 15, 20250.840.860.830.840.84-1.18%139,487
Aug 14, 20250.840.850.810.850.851.80%319,448
Aug 13, 20250.860.860.810.840.84-1.18%343,231
Aug 12, 20250.900.900.840.850.85-5.06%285,416
Aug 11, 20250.860.890.840.890.895.95%448,298
Aug 8, 20250.840.850.820.840.84-265,087
Aug 7, 20250.920.920.840.840.84-2.33%294,874
Aug 6, 20250.890.920.860.860.86-1.71%659,611
Aug 5, 20250.810.890.810.880.8815.13%805,207
Aug 1, 20250.790.810.740.760.76-3.80%667,394
Jul 31, 20250.790.800.750.790.79-1.25%493,362
Jul 30, 20250.830.840.780.800.80-5.88%1,325,557
Jul 29, 20250.900.910.820.850.85-5.56%1,432,204
Jul 28, 20251.001.010.880.900.90-10.45%1,601,451
Jul 25, 20251.081.081.001.011.01-0.50%815,484
Jul 24, 20251.001.070.991.011.013.06%1,198,509
Jul 23, 20250.900.990.900.980.9810.11%1,213,539
Jul 22, 20250.860.890.850.890.894.71%1,114,708
Jul 21, 20250.860.860.840.850.85-388,658
Jul 18, 20250.840.860.830.850.853.66%525,200
Jul 17, 20250.800.840.800.820.82-671,773
Jul 16, 20250.860.860.800.820.82-3.53%666,596