TSXV - Delayed Quote CAD

District Metals Corp. (DMX.V)

Compare
0.4200 +0.0050 (+1.20%)
At close: October 25 at 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.4200 0.4200 0.4100 0.4200 0.4200 124,500
Oct 24, 2024 0.4300 0.4300 0.3800 0.4200 0.4200 250,100
Oct 23, 2024 0.4100 0.4300 0.4100 0.4200 0.4200 154,700
Oct 22, 2024 0.4300 0.4300 0.4100 0.4300 0.4300 124,700
Oct 21, 2024 0.4300 0.4300 0.4200 0.4300 0.4300 136,800
Oct 18, 2024 0.4400 0.4400 0.4100 0.4300 0.4300 270,200
Oct 17, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 487,100
Oct 16, 2024 0.3900 0.4600 0.3900 0.4300 0.4300 518,300
Oct 15, 2024 0.4000 0.4000 0.3800 0.4000 0.4000 496,300
Oct 11, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 43,800
Oct 10, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 211,600
Oct 9, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 82,700
Oct 8, 2024 0.3900 0.4100 0.3700 0.3900 0.3900 86,900
Oct 7, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 99,300
Oct 4, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 137,200
Oct 3, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 384,900
Oct 2, 2024 0.3800 0.4000 0.3600 0.4000 0.4000 308,800
Oct 1, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 99,800
Sep 30, 2024 0.3700 0.3800 0.3600 0.3800 0.3800 110,900
Sep 27, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 258,900
Sep 26, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 473,400
Sep 25, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 531,400
Sep 24, 2024 0.3400 0.3700 0.3300 0.3700 0.3700 451,700
Sep 23, 2024 0.3200 0.3400 0.3100 0.3300 0.3300 418,900
Sep 20, 2024 0.2800 0.3100 0.2800 0.3100 0.3100 408,200
Sep 19, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 209,300
Sep 18, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 74,400
Sep 17, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 107,700
Sep 16, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 191,000
Sep 13, 2024 0.2700 0.2800 0.2600 0.2700 0.2700 523,000
Sep 12, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 238,100
Sep 11, 2024 0.2700 0.2800 0.2600 0.2700 0.2700 463,200
Sep 10, 2024 0.2700 0.2800 0.2600 0.2700 0.2700 211,600
Sep 9, 2024 0.2700 0.2800 0.2500 0.2700 0.2700 257,000
Sep 6, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 113,100
Sep 5, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 424,400
Sep 4, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 169,800
Sep 3, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 657,900
Aug 30, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 60,300
Aug 29, 2024 0.3000 0.3100 0.2800 0.3000 0.3000 193,100
Aug 28, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 88,300
Aug 27, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 246,600
Aug 26, 2024 0.3300 0.3300 0.3000 0.3200 0.3200 187,300
Aug 23, 2024 0.3100 0.3300 0.2900 0.3100 0.3100 572,500
Aug 22, 2024 0.3000 0.3100 0.2800 0.2900 0.2900 741,100
Aug 21, 2024 0.3100 0.3100 0.2800 0.2900 0.2900 167,400
Aug 20, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 180,600
Aug 19, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 406,900
Aug 16, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 155,500
Aug 15, 2024 0.2800 0.3000 0.2700 0.3000 0.3000 189,100
Aug 14, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 106,900
Aug 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 38,300
Aug 12, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 29,800
Aug 9, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 151,500
Aug 8, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 52,700
Aug 7, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 260,200
Aug 6, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 520,900
Aug 2, 2024 0.3300 0.3300 0.2900 0.3100 0.3100 244,600
Aug 1, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 205,400
Jul 31, 2024 0.3100 0.3400 0.3100 0.3300 0.3300 286,300
Jul 30, 2024 0.3300 0.3400 0.3000 0.3100 0.3100 387,100
Jul 29, 2024 0.3500 0.3500 0.3100 0.3300 0.3300 215,200
Jul 26, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 89,100
Jul 25, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 535,200
Jul 24, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 52,900
Jul 23, 2024 0.3700 0.3700 0.3400 0.3400 0.3400 214,000
Jul 22, 2024 0.3600 0.3800 0.3500 0.3500 0.3500 325,700
Jul 19, 2024 0.3400 0.3800 0.3400 0.3500 0.3500 185,600
Jul 18, 2024 0.3400 0.3700 0.3400 0.3400 0.3400 106,000
Jul 17, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 91,800
Jul 16, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 140,300
Jul 15, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 387,800
Jul 12, 2024 0.3600 0.3700 0.3400 0.3500 0.3500 128,900
Jul 11, 2024 0.3300 0.3700 0.3300 0.3600 0.3600 327,600
Jul 10, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 309,100
Jul 9, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 61,000
Jul 8, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 234,300
Jul 5, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 132,600
Jul 4, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 34,800
Jul 3, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 130,800
Jul 2, 2024 0.3200 0.3400 0.3100 0.3200 0.3200 146,600
Jun 28, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 267,400
Jun 27, 2024 0.3400 0.3400 0.3100 0.3100 0.3100 70,200
Jun 26, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 19,400
Jun 25, 2024 0.3200 0.3400 0.3100 0.3300 0.3300 219,100
Jun 24, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 157,300
Jun 21, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 90,500
Jun 20, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 85,400
Jun 19, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 57,900
Jun 18, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 75,000
Jun 17, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 102,500
Jun 14, 2024 0.3400 0.3600 0.3300 0.3500 0.3500 234,700
Jun 13, 2024 0.3700 0.3700 0.3300 0.3400 0.3400 304,000
Jun 12, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 240,800
Jun 11, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 86,700
Jun 10, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 288,900
Jun 7, 2024 0.4000 0.4100 0.3800 0.3900 0.3900 196,900
Jun 6, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 140,400
Jun 5, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 628,500
Jun 4, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 480,800
Jun 3, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 282,800
May 31, 2024 0.4300 0.4400 0.3900 0.3900 0.3900 384,200
May 30, 2024 0.3900 0.4300 0.3700 0.4200 0.4200 704,500
May 29, 2024 0.4000 0.4100 0.3800 0.3800 0.3800 569,800
May 28, 2024 0.4600 0.4600 0.4200 0.4200 0.4200 140,000
May 27, 2024 0.4900 0.4900 0.4500 0.4500 0.4500 387,100
May 24, 2024 0.4800 0.4900 0.4500 0.4700 0.4700 159,000
May 23, 2024 0.4900 0.4900 0.4600 0.4700 0.4700 263,200
May 22, 2024 0.5000 0.5000 0.4700 0.4900 0.4900 225,200
May 21, 2024 0.4500 0.5000 0.4500 0.4900 0.4900 490,500
May 17, 2024 0.4400 0.4500 0.4200 0.4400 0.4400 200,800
May 16, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 105,500
May 15, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 299,000
May 14, 2024 0.4500 0.4500 0.4200 0.4300 0.4300 412,700
May 13, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 456,300
May 10, 2024 0.4300 0.4400 0.4200 0.4300 0.4300 825,900
May 9, 2024 0.4000 0.4300 0.4000 0.4200 0.4200 504,800
May 8, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 524,900
May 7, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 102,300
May 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 305,000
May 3, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 38,900
May 2, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 97,700
May 1, 2024 0.3800 0.4000 0.3700 0.3800 0.3800 60,300
Apr 30, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 94,700
Apr 29, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 156,500
Apr 26, 2024 0.3800 0.3900 0.3700 0.3900 0.3900 177,500
Apr 25, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 88,800
Apr 24, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 69,700
Apr 23, 2024 0.3700 0.4000 0.3700 0.3900 0.3900 74,700
Apr 22, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 55,000
Apr 19, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 115,600
Apr 18, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 79,500
Apr 17, 2024 0.3800 0.3800 0.3500 0.3700 0.3700 254,500
Apr 16, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 106,400
Apr 15, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 177,900
Apr 12, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 161,100
Apr 11, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 62,500
Apr 10, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 31,000
Apr 9, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 38,900
Apr 8, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 114,000
Apr 5, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 306,400
Apr 4, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 184,400
Apr 3, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 268,300
Apr 2, 2024 0.3400 0.3500 0.3300 0.3400 0.3400 193,800
Apr 1, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 150,300
Mar 28, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 68,500
Mar 27, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 29,900
Mar 26, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 75,400
Mar 25, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 107,400
Mar 22, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 136,200
Mar 21, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 158,400
Mar 20, 2024 0.3400 0.3500 0.3300 0.3500 0.3500 99,000
Mar 19, 2024 0.3400 0.3400 0.3200 0.3400 0.3400 54,200
Mar 18, 2024 0.3500 0.3600 0.3300 0.3400 0.3400 117,500
Mar 15, 2024 0.3400 0.3500 0.3300 0.3500 0.3500 186,500
Mar 14, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 192,300
Mar 13, 2024 0.3700 0.3700 0.3400 0.3600 0.3600 132,200
Mar 12, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 168,600
Mar 11, 2024 0.3500 0.3800 0.3300 0.3700 0.3700 214,000
Mar 8, 2024 0.3400 0.3500 0.3200 0.3500 0.3500 102,100
Mar 7, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 53,000
Mar 6, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 39,100
Mar 5, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 249,600
Mar 4, 2024 0.3500 0.3500 0.3300 0.3500 0.3500 231,700
Mar 1, 2024 0.3200 0.3600 0.3200 0.3300 0.3300 334,800
Feb 29, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 155,400
Feb 28, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 210,500
Feb 27, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 294,900
Feb 26, 2024 0.3000 0.3100 0.2800 0.3000 0.3000 544,100
Feb 23, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 430,500
Feb 22, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 151,000
Feb 21, 2024 0.2600 0.2700 0.2600 0.2600 0.2600 131,400
Feb 20, 2024 0.2900 0.3000 0.2700 0.2800 0.2800 175,100
Feb 16, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 37,200
Feb 15, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 63,900
Feb 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 79,900
Feb 13, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 277,800
Feb 12, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 230,300
Feb 9, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 140,500
Feb 8, 2024 0.3200 0.3200 0.2900 0.3000 0.3000 151,600
Feb 7, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 156,500
Feb 6, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 162,800
Feb 5, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 119,100
Feb 2, 2024 0.2900 0.3500 0.2900 0.3200 0.3200 794,200
Feb 1, 2024 0.2800 0.3000 0.2600 0.2800 0.2800 522,400
Jan 31, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 313,700
Jan 30, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 63,600
Jan 29, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 138,700
Jan 26, 2024 0.2600 0.2700 0.2500 0.2700 0.2700 234,900
Jan 25, 2024 0.2800 0.2800 0.2500 0.2500 0.2500 229,900
Jan 24, 2024 0.2800 0.2900 0.2600 0.2800 0.2800 184,900
Jan 23, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 279,500
Jan 22, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 204,700
Jan 19, 2024 0.2800 0.3000 0.2500 0.3000 0.3000 277,200
Jan 18, 2024 0.2600 0.2800 0.2400 0.2800 0.2800 160,000
Jan 17, 2024 0.2500 0.2600 0.2400 0.2600 0.2600 149,900
Jan 16, 2024 0.2500 0.2600 0.2400 0.2500 0.2500 517,400
Jan 15, 2024 0.2700 0.2700 0.2400 0.2500 0.2500 236,000
Jan 12, 2024 0.2600 0.3000 0.2400 0.2500 0.2500 629,900
Jan 11, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 341,200
Jan 10, 2024 0.2200 0.2400 0.2100 0.2400 0.2400 259,600
Jan 9, 2024 0.2200 0.2400 0.2200 0.2300 0.2300 594,900
Jan 8, 2024 0.2100 0.2200 0.2100 0.2100 0.2100 142,600
Jan 5, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 393,000
Jan 4, 2024 0.2000 0.2200 0.1900 0.2200 0.2200 222,800
Jan 3, 2024 0.1700 0.2000 0.1700 0.1900 0.1900 213,800
Jan 2, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 89,100
Dec 29, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 66,400
Dec 28, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 86,600
Dec 27, 2023 0.1600 0.1700 0.1600 0.1700 0.1700 76,300
Dec 22, 2023 0.1800 0.1800 0.1700 0.1700 0.1700 119,800
Dec 21, 2023 0.1800 0.1900 0.1800 0.1800 0.1800 27,600
Dec 20, 2023 0.1900 0.2000 0.1900 0.1900 0.1900 61,100
Dec 19, 2023 0.1600 0.1800 0.1600 0.1800 0.1800 89,200
Dec 18, 2023 0.1700 0.1700 0.1600 0.1600 0.1600 16,100
Dec 15, 2023 0.1600 0.1700 0.1600 0.1700 0.1700 43,000
Dec 14, 2023 0.1700 0.1700 0.1600 0.1700 0.1700 6,200
Dec 13, 2023 0.1700 0.1700 0.1600 0.1600 0.1600 153,100
Dec 12, 2023 0.1900 0.1900 0.1700 0.1700 0.1700 205,000
Dec 11, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 9,100
Dec 8, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 79,500
Dec 7, 2023 0.1900 0.1900 0.1700 0.1700 0.1700 14,000
Dec 6, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 78,800
Dec 5, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 8,600
Dec 4, 2023 0.1800 0.1800 0.1700 0.1800 0.1800 141,300
Dec 1, 2023 0.1600 0.1900 0.1600 0.1800 0.1800 54,800
Nov 30, 2023 0.1700 0.1700 0.1600 0.1600 0.1600 91,700
Nov 29, 2023 0.1800 0.1800 0.1700 0.1700 0.1700 40,000
Nov 28, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 18,700
Nov 27, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 52,100
Nov 24, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 18,600
Nov 23, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 174,300
Nov 22, 2023 0.1900 0.2000 0.1900 0.1900 0.1900 13,100
Nov 21, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 83,400
Nov 20, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 47,300
Nov 17, 2023 0.1900 0.1900 0.1800 0.1900 0.1900 26,700
Nov 16, 2023 0.1800 0.1800 0.1700 0.1800 0.1800 70,800
Nov 15, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 74,500
Nov 14, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 20,000
Nov 13, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 43,100
Nov 10, 2023 0.1800 0.1900 0.1800 0.1800 0.1800 215,500
Nov 9, 2023 0.1800 0.1800 0.1700 0.1800 0.1800 32,400
Nov 8, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 81,400
Nov 7, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 137,100
Nov 6, 2023 0.1900 0.1900 0.1800 0.1900 0.1900 25,200
Nov 3, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 32,900
Nov 2, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 77,100
Nov 1, 2023 0.1900 0.1900 0.1800 0.1900 0.1900 149,200
Oct 31, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 65,700
Oct 30, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 78,100
Oct 27, 2023 0.2000 0.2000 0.1800 0.2000 0.2000 64,500
Oct 26, 2023 0.1800 0.2000 0.1800 0.1900 0.1900 46,900
Oct 25, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 323,500

Related Tickers