Diamcor Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.300	0.310	0.300	0.310	0.310	50,000
2022-03-29	0.320	0.320	0.290	0.300	0.300	97,900
2022-03-28	0.320	0.330	0.310	0.320	0.320	38,500
2022-03-25	0.330	0.330	0.290	0.310	0.310	127,000
2022-03-24	0.320	0.330	0.310	0.320	0.320	50,300
2022-03-23	0.330	0.330	0.330	0.330	0.330	3,000
2022-03-22	0.330	0.340	0.320	0.320	0.320	28,500
2022-03-21	0.330	0.330	0.320	0.330	0.330	36,100
2022-03-18	0.320	0.320	0.310	0.320	0.320	11,100
2022-03-17	0.310	0.330	0.310	0.330	0.330	18,000
2022-03-16	0.300	0.300	0.300	0.300	0.300	1,000
2022-03-15	0.280	0.300	0.280	0.300	0.300	22,000
2022-03-14	0.270	0.280	0.260	0.260	0.260	70,500
2022-03-11	0.280	0.290	0.270	0.270	0.270	154,500
2022-03-10	0.290	0.290	0.280	0.280	0.280	11,000
2022-03-09	0.280	0.290	0.280	0.290	0.290	10,200
2022-03-08	0.290	0.290	0.280	0.280	0.280	57,000
2022-03-07	0.280	0.280	0.240	0.260	0.260	156,900
2022-03-04	0.300	0.300	0.270	0.270	0.270	176,000
2022-03-03	0.300	0.300	0.290	0.290	0.290	74,100
2022-03-02	0.320	0.320	0.300	0.300	0.300	53,700
2022-03-01	0.300	0.300	0.300	0.300	0.300	16,400
2022-02-28	0.320	0.320	0.300	0.300	0.300	138,000
2022-02-25	0.310	0.320	0.300	0.300	0.300	32,000
2022-02-24	0.290	0.310	0.290	0.300	0.300	17,500
2022-02-23	0.300	0.300	0.280	0.290	0.290	58,500
2022-02-22	0.300	0.300	0.290	0.300	0.300	32,500
2022-02-18	0.310	0.310	0.310	0.310	0.310	18,600
2022-02-17	0.310	0.310	0.300	0.310	0.310	34,400
2022-02-16	0.310	0.310	0.290	0.300	0.300	37,500
2022-02-15	0.320	0.320	0.290	0.300	0.300	107,900
2022-02-14	0.320	0.320	0.300	0.310	0.310	58,500
2022-02-11	0.320	0.320	0.290	0.300	0.300	151,500
2022-02-10	0.310	0.310	0.290	0.300	0.300	78,500
2022-02-09	0.300	0.300	0.280	0.300	0.300	71,000
2022-02-08	0.280	0.280	0.280	0.280	0.280	44,900
2022-02-07	0.300	0.310	0.280	0.280	0.280	66,400
2022-02-04	0.290	0.300	0.280	0.300	0.300	41,500
2022-02-03	0.300	0.300	0.280	0.280	0.280	53,500
2022-02-02	0.290	0.300	0.280	0.290	0.290	34,000
2022-02-01	0.310	0.310	0.280	0.280	0.280	25,100
2022-01-31	0.300	0.320	0.300	0.310	0.310	46,000
2022-01-28	0.310	0.340	0.290	0.290	0.290	19,100
2022-01-27	0.360	0.360	0.280	0.290	0.290	106,200
2022-01-26	0.270	0.340	0.270	0.340	0.340	50,500
2022-01-25	0.280	0.280	0.270	0.270	0.270	57,400
2022-01-24	0.310	0.310	0.270	0.280	0.280	41,500
2022-01-21	0.330	0.330	0.320	0.320	0.320	10,000
2022-01-20	0.330	0.340	0.320	0.340	0.340	13,600
2022-01-19	0.320	0.320	0.320	0.320	0.320	11,600
2022-01-18	0.310	0.330	0.290	0.290	0.290	59,300
2022-01-17	0.310	0.310	0.300	0.300	0.300	24,000
2022-01-14	0.280	0.300	0.280	0.300	0.300	113,500
2022-01-13	0.310	0.320	0.280	0.280	0.280	135,600
2022-01-12	0.320	0.320	0.300	0.310	0.310	107,500
2022-01-11	0.330	0.330	0.310	0.310	0.310	43,000
2022-01-10	0.340	0.340	0.310	0.310	0.310	63,900
2022-01-07	0.360	0.360	0.340	0.340	0.340	61,700
2022-01-06	0.350	0.350	0.350	0.350	0.350	32,500
2022-01-05	0.340	0.340	0.340	0.340	0.340	54,500

← NewerPage 20 of 21 · 1,256 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.