Datametrex AI Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.005	0.005	0.005	0.005	0.150	1,180,270
2024-11-13	0.005	0.010	0.005	0.005	0.150	1,705,330
2024-11-12	0.005	0.005	0.005	0.005	0.150	1,841,011
2024-11-11	0.005	0.005	0.005	0.005	0.150	8,217,573
2024-11-08	0.010	0.010	0.005	0.005	0.150	10,573,394
2024-11-07	0.005	0.005	0.005	0.005	0.150	701,650
2024-11-06	0.010	0.010	0.005	0.005	0.150	168,162
2024-11-05	0.005	0.005	0.005	0.005	0.150	207,000
2024-11-04	0.010	0.010	0.005	0.005	0.150	241,680
2024-11-01	0.005	0.005	0.005	0.005	0.150	668,010
2024-10-31	0.005	0.005	0.005	0.005	0.150	67,751
2024-10-30	0.010	0.010	0.005	0.005	0.150	93,570
2024-10-29	0.010	0.010	0.005	0.010	0.300	425,550
2024-10-28	0.005	0.010	0.005	0.010	0.300	930,748
2024-10-25	0.005	0.010	0.005	0.005	0.150	102,046
2024-10-24	0.010	0.010	0.005	0.010	0.300	37,500
2024-10-23	0.010	0.010	0.010	0.010	0.300	45,500
2024-10-22	0.010	0.010	0.005	0.010	0.300	931,000
2024-10-21	0.005	0.010	0.005	0.010	0.300	152,828
2024-10-18	0.005	0.010	0.005	0.010	0.300	121,467
2024-10-17	0.010	0.010	0.005	0.005	0.150	429,000
2024-10-16	0.010	0.010	0.005	0.010	0.300	414,500
2024-10-15	0.005	0.010	0.005	0.005	0.150	412,010
2024-10-11	0.005	0.008	0.005	0.005	0.150	2,933,779
2024-10-10	0.010	0.010	0.005	0.005	0.150	722,766
2024-10-09	0.005	0.008	0.005	0.005	0.150	1,748,841
2024-10-08	0.005	0.010	0.005	0.010	0.300	1,714,230
2024-10-07	0.010	0.010	0.005	0.005	0.150	1,171,000
2024-10-04	0.005	0.005	0.005	0.005	0.150	10,800,996
2024-10-03	0.010	0.010	0.005	0.005	0.150	28,010
2024-10-02	0.010	0.010	0.005	0.010	0.300	33,632
2024-10-01	0.010	0.010	0.010	0.010	0.300	1,000
2024-09-30	0.005	0.010	0.005	0.010	0.300	768,000
2024-09-27	0.010	0.010	0.010	0.010	0.300	417,101
2024-09-26	0.010	0.010	0.010	0.010	0.300	883,700
2024-09-25	0.005	0.010	0.005	0.010	0.300	298,665
2024-09-24	0.005	0.010	0.005	0.010	0.300	222,380
2024-09-23	0.010	0.010	0.005	0.010	0.300	741,364
2024-09-20	0.010	0.015	0.010	0.015	0.450	219,150
2024-09-19	0.010	0.015	0.010	0.010	0.300	270,006
2024-09-18	0.010	0.010	0.010	0.010	0.300	53,000
2024-09-17	0.005	0.015	0.005	0.010	0.300	531,564
2024-09-16	0.010	0.015	0.010	0.010	0.300	2,632,930
2024-09-13	0.010	0.015	0.010	0.010	0.300	439,196
2024-09-12	0.010	0.015	0.010	0.015	0.450	928,307
2024-09-11	0.010	0.015	0.010	0.015	0.450	13,096
2024-09-10	0.015	0.015	0.010	0.010	0.300	65,508
2024-09-09	0.010	0.015	0.010	0.015	0.450	36,000
2024-09-06	0.010	0.010	0.010	0.010	0.300	87,000
2024-09-05	0.015	0.015	0.015	0.015	0.450	586,000
2024-09-04	0.010	0.015	0.010	0.015	0.450	20,900
2024-09-03	0.010	0.015	0.010	0.015	0.450	338,030
2024-08-30	0.015	0.015	0.010	0.015	0.450	385,050
2024-08-29	0.010	0.015	0.010	0.010	0.300	721,000
2024-08-28	0.010	0.010	0.010	0.010	0.300	2,370
2024-08-27	0.010	0.010	0.010	0.010	0.300	416,100
2024-08-26	0.010	0.010	0.010	0.010	0.300	513,000
2024-08-23	0.010	0.010	0.010	0.010	0.300	205,000
2024-08-22	0.010	0.010	0.010	0.010	0.300	278,200
2024-08-21	0.010	0.010	0.010	0.010	0.300	364,000

← NewerPage 9 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.