Diamcor Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.350	0.350	0.340	0.340	0.340	52,500
2021-12-31	0.330	0.340	0.310	0.340	0.340	112,500
2021-12-30	0.330	0.330	0.330	0.330	0.330	3,000
2021-12-29	0.330	0.330	0.330	0.330	0.330	45,700
2021-12-24	0.330	0.330	0.330	0.330	0.330	0
2021-12-23	0.330	0.330	0.330	0.330	0.330	52,500
2021-12-22	0.340	0.350	0.330	0.330	0.330	17,500
2021-12-21	0.340	0.340	0.340	0.340	0.340	22,000
2021-12-20	0.340	0.340	0.340	0.340	0.340	60,000
2021-12-17	0.350	0.350	0.340	0.340	0.340	23,500
2021-12-16	0.360	0.360	0.340	0.350	0.350	10,000
2021-12-15	0.360	0.360	0.350	0.360	0.360	33,500
2021-12-14	0.330	0.330	0.330	0.330	0.330	0
2021-12-13	0.340	0.350	0.330	0.330	0.330	55,000
2021-12-10	0.340	0.340	0.340	0.340	0.340	19,500
2021-12-09	0.330	0.330	0.330	0.330	0.330	1,500
2021-12-08	0.330	0.330	0.330	0.330	0.330	32,000
2021-12-07	0.300	0.330	0.300	0.320	0.320	87,900
2021-12-06	0.340	0.340	0.320	0.320	0.320	102,200
2021-12-03	0.380	0.380	0.340	0.340	0.340	127,900
2021-12-02	0.370	0.380	0.360	0.360	0.360	62,100
2021-12-01	0.360	0.370	0.350	0.360	0.360	48,500
2021-11-30	0.360	0.360	0.340	0.340	0.340	93,700
2021-11-29	0.360	0.360	0.360	0.360	0.360	17,600
2021-11-26	0.370	0.370	0.370	0.370	0.370	29,600
2021-11-25	0.370	0.370	0.370	0.370	0.370	3,000
2021-11-24	0.380	0.380	0.370	0.370	0.370	26,500
2021-11-23	0.380	0.410	0.370	0.380	0.380	307,500
2021-11-22	0.350	0.380	0.350	0.360	0.360	232,600
2021-11-19	0.340	0.400	0.300	0.390	0.390	1,915,300
2021-11-18	0.340	0.340	0.330	0.340	0.340	58,000
2021-11-17	0.340	0.340	0.330	0.330	0.330	78,600
2021-11-16	0.350	0.350	0.340	0.340	0.340	30,600
2021-11-15	0.350	0.350	0.340	0.350	0.350	100,900
2021-11-12	0.370	0.370	0.350	0.350	0.350	101,100
2021-11-11	0.360	0.380	0.350	0.380	0.380	142,400
2021-11-10	0.360	0.360	0.350	0.360	0.360	197,300
2021-11-09	0.370	0.370	0.340	0.360	0.360	155,900
2021-11-08	0.380	0.380	0.360	0.370	0.370	238,600
2021-11-05	0.390	0.390	0.370	0.380	0.380	209,500
2021-11-04	0.390	0.390	0.380	0.390	0.390	80,000
2021-11-03	0.390	0.400	0.390	0.390	0.390	188,600
2021-11-02	0.400	0.400	0.380	0.380	0.380	112,100
2021-11-01	0.400	0.440	0.390	0.390	0.390	226,300
2021-10-29	0.410	0.410	0.400	0.400	0.400	180,000
2021-10-28	0.380	0.410	0.380	0.410	0.410	278,700
2021-10-27	0.400	0.410	0.400	0.400	0.400	29,900
2021-10-26	0.430	0.430	0.390	0.410	0.410	166,700
2021-10-25	0.430	0.440	0.410	0.420	0.420	50,600
2021-10-22	0.440	0.450	0.410	0.430	0.430	148,600
2021-10-21	0.460	0.470	0.380	0.450	0.450	622,800
2021-10-20	0.470	0.470	0.450	0.450	0.450	32,000
2021-10-19	0.470	0.470	0.470	0.470	0.470	22,200
2021-10-18	0.470	0.470	0.460	0.470	0.470	69,500
2021-10-15	0.470	0.470	0.420	0.460	0.460	148,700
2021-10-14	0.460	0.470	0.460	0.470	0.470	87,500

← NewerPage 21 of 21 · 1,256 trading days

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.