District Metals Corp. (TSXV:DMX)
Canada
· Delayed Price · Currency is CAD 0.850
+0.050 (6.25%)
Apr 28, 2026, 3:59 PM EST
District Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | - | -1.25% | 82,548 |
| Apr 27, 2026 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -2.44% | 357,089 |
| Apr 24, 2026 | 0.76 | 0.87 | 0.71 | 0.82 | 0.82 | 17.14% | 1,689,702 |
| Apr 23, 2026 | 0.76 | 0.77 | 0.70 | 0.70 | 0.70 | -6.67% | 283,199 |
| Apr 22, 2026 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 12.78% | 109,497 |
| Apr 21, 2026 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -5.00% | 189,409 |
| Apr 20, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -1.41% | 171,997 |
| Apr 17, 2026 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | - | 173,687 |
| Apr 16, 2026 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -1.39% | 180,205 |
| Apr 15, 2026 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -6.49% | 408,320 |
| Apr 14, 2026 | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | 1.32% | 293,976 |
| Apr 13, 2026 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 8.57% | 398,458 |
| Apr 10, 2026 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | -4.11% | 348,975 |
| Apr 9, 2026 | 0.66 | 0.73 | 0.64 | 0.73 | 0.73 | 15.87% | 497,176 |
| Apr 8, 2026 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | 8.62% | 459,770 |
| Apr 7, 2026 | 0.67 | 0.67 | 0.58 | 0.58 | 0.58 | -10.77% | 875,473 |
| Apr 6, 2026 | 0.60 | 0.67 | 0.60 | 0.65 | 0.65 | 8.33% | 573,506 |
| Apr 2, 2026 | 0.57 | 0.62 | 0.57 | 0.60 | 0.60 | 5.26% | 190,440 |
| Apr 1, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 143,018 |
| Mar 31, 2026 | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | 9.43% | 325,156 |
| Mar 30, 2026 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -5.36% | 321,656 |
| Mar 27, 2026 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -1.75% | 452,314 |
| Mar 26, 2026 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | - | 396,632 |
| Mar 25, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 7.55% | 200,993 |
| Mar 24, 2026 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | - | 276,463 |
| Mar 23, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | 3.92% | 190,753 |
| Mar 20, 2026 | 0.54 | 0.54 | 0.48 | 0.51 | 0.51 | -3.77% | 256,077 |
| Mar 19, 2026 | 0.50 | 0.54 | 0.49 | 0.53 | 0.53 | -5.36% | 690,866 |
| Mar 18, 2026 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 9.80% | 273,079 |
| Mar 17, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 192,701 |
| Mar 16, 2026 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -1.85% | 282,595 |
| Mar 13, 2026 | 0.62 | 0.63 | 0.53 | 0.54 | 0.54 | -11.48% | 441,149 |
| Mar 12, 2026 | 0.67 | 0.67 | 0.60 | 0.61 | 0.61 | -1.61% | 599,814 |
| Mar 11, 2026 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | 8.77% | 1,212,593 |
| Mar 10, 2026 | 0.52 | 0.59 | 0.50 | 0.57 | 0.57 | 14.00% | 1,350,732 |
| Mar 9, 2026 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 782,878 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -5.26% | 229,069 |
| Mar 5, 2026 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -5.00% | 490,737 |
| Mar 4, 2026 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | 11.11% | 538,046 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.43 | 0.45 | 0.45 | -6.25% | 600,934 |
| Mar 2, 2026 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 7.87% | 452,128 |
| Feb 27, 2026 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -1.11% | 343,800 |
| Feb 26, 2026 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 3.45% | 715,775 |
| Feb 25, 2026 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | 11.54% | 906,288 |
| Feb 24, 2026 | 0.38 | 0.43 | 0.37 | 0.39 | 0.39 | 1.30% | 975,218 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 928,654 |
| Feb 20, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 1,014,111 |
| Feb 19, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 527,355 |
| Feb 18, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 312,802 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 922,319 |
| Feb 13, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 243,258 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -2.17% | 787,522 |
| Feb 11, 2026 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | - | 916,572 |
| Feb 10, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 1,059,475 |
| Feb 9, 2026 | 0.47 | 0.50 | 0.44 | 0.47 | 0.47 | 6.82% | 3,154,163 |
| Feb 6, 2026 | 0.40 | 0.46 | 0.39 | 0.44 | 0.44 | 15.79% | 6,228,400 |
| Feb 5, 2026 | 0.45 | 0.45 | 0.36 | 0.38 | 0.38 | -50.00% | 12,870,207 |
| Feb 4, 2026 | 1.02 | 1.02 | 0.66 | 0.76 | 0.76 | -21.65% | 4,845,347 |
| Feb 3, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | 1.04% | 717,654 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 389,257 |
| Jan 30, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 489,034 |
| Jan 29, 2026 | 1.08 | 1.08 | 0.98 | 1.03 | 1.03 | -1.90% | 757,608 |
| Jan 28, 2026 | 1.08 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 743,700 |
| Jan 27, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | -2.70% | 562,924 |
| Jan 26, 2026 | 1.17 | 1.19 | 1.07 | 1.11 | 1.11 | -9.02% | 831,524 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 628,582 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.09 | 1.19 | 1.19 | -8.46% | 1,991,308 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -0.76% | 526,680 |
| Jan 20, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 431,363 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.36% | 330,849 |
| Jan 16, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -5.93% | 514,721 |
| Jan 15, 2026 | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | 8.00% | 608,531 |
| Jan 14, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | - | 255,723 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 546,833 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 280,849 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 486,260 |
| Jan 8, 2026 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 4.88% | 321,103 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | 1.65% | 296,510 |
| Jan 6, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -4.72% | 663,658 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | 4.96% | 882,428 |
| Jan 2, 2026 | 1.15 | 1.25 | 1.11 | 1.21 | 1.21 | 14.15% | 1,053,863 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -1.85% | 436,090 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.07 | 1.08 | 1.08 | -5.26% | 609,990 |
| Dec 29, 2025 | 1.12 | 1.24 | 1.12 | 1.14 | 1.14 | 5.56% | 1,092,934 |
| Dec 24, 2025 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 5.88% | 195,783 |
| Dec 23, 2025 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 2.51% | 202,118 |
| Dec 22, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | 3.65% | 501,577 |
| Dec 19, 2025 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | 2.13% | 283,948 |
| Dec 18, 2025 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | 3.30% | 474,555 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.21% | 697,990 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -2.06% | 446,589 |
| Dec 15, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -1.52% | 507,748 |
| Dec 12, 2025 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.50% | 597,400 |
| Dec 11, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 228,798 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -3.88% | 203,267 |
| Dec 9, 2025 | 1.01 | 1.03 | 0.94 | 1.03 | 1.03 | 1.98% | 521,625 |
| Dec 8, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 2.02% | 627,163 |
| Dec 5, 2025 | 0.98 | 0.99 | 0.93 | 0.99 | 0.99 | 3.13% | 686,870 |
| Dec 4, 2025 | 0.89 | 0.97 | 0.86 | 0.96 | 0.96 | 7.87% | 1,221,845 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -2.20% | 1,374,349 |