District Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.430	0.440	0.390	0.390	0.390	384,200
2024-05-30	0.390	0.430	0.370	0.420	0.420	704,500
2024-05-29	0.400	0.410	0.380	0.380	0.380	569,800
2024-05-28	0.460	0.460	0.420	0.420	0.420	140,000
2024-05-27	0.490	0.490	0.450	0.450	0.450	387,100
2024-05-24	0.480	0.490	0.450	0.470	0.470	159,000
2024-05-23	0.490	0.490	0.460	0.470	0.470	263,200
2024-05-22	0.500	0.500	0.470	0.490	0.490	225,200
2024-05-21	0.450	0.500	0.450	0.490	0.490	490,500
2024-05-17	0.440	0.450	0.420	0.440	0.440	200,800
2024-05-16	0.430	0.430	0.420	0.420	0.420	105,500
2024-05-15	0.420	0.430	0.420	0.430	0.430	299,000
2024-05-14	0.450	0.450	0.420	0.430	0.430	412,700
2024-05-13	0.450	0.450	0.440	0.440	0.440	456,300
2024-05-10	0.430	0.440	0.420	0.430	0.430	825,900
2024-05-09	0.400	0.430	0.400	0.420	0.420	504,800
2024-05-08	0.400	0.410	0.390	0.400	0.400	524,900
2024-05-07	0.400	0.400	0.390	0.390	0.390	102,300
2024-05-06	0.400	0.400	0.400	0.400	0.400	305,000
2024-05-03	0.400	0.400	0.390	0.400	0.400	38,900
2024-05-02	0.380	0.390	0.380	0.390	0.390	97,700
2024-05-01	0.380	0.400	0.370	0.380	0.380	60,300
2024-04-30	0.390	0.390	0.370	0.380	0.380	94,700
2024-04-29	0.400	0.400	0.380	0.390	0.390	156,500
2024-04-26	0.380	0.390	0.370	0.390	0.390	177,500
2024-04-25	0.380	0.380	0.380	0.380	0.380	88,800
2024-04-24	0.390	0.390	0.380	0.380	0.380	69,700
2024-04-23	0.370	0.400	0.370	0.390	0.390	74,700
2024-04-22	0.390	0.390	0.370	0.370	0.370	55,000
2024-04-19	0.400	0.400	0.380	0.380	0.380	115,600
2024-04-18	0.390	0.390	0.370	0.390	0.390	79,500
2024-04-17	0.380	0.380	0.350	0.370	0.370	254,500
2024-04-16	0.380	0.380	0.360	0.360	0.360	106,400
2024-04-15	0.400	0.400	0.380	0.380	0.380	177,900
2024-04-12	0.400	0.400	0.370	0.380	0.380	161,100
2024-04-11	0.390	0.400	0.390	0.390	0.390	62,500
2024-04-10	0.390	0.400	0.390	0.400	0.400	31,000
2024-04-09	0.390	0.400	0.390	0.400	0.400	38,900
2024-04-08	0.390	0.400	0.390	0.390	0.390	114,000
2024-04-05	0.370	0.390	0.370	0.390	0.390	306,400
2024-04-04	0.370	0.380	0.360	0.370	0.370	184,400
2024-04-03	0.350	0.370	0.350	0.360	0.360	268,300
2024-04-02	0.340	0.350	0.330	0.340	0.340	193,800
2024-04-01	0.340	0.340	0.330	0.330	0.330	150,300
2024-03-28	0.340	0.340	0.330	0.340	0.340	68,500
2024-03-27	0.340	0.340	0.330	0.330	0.330	29,900
2024-03-26	0.330	0.330	0.320	0.330	0.330	75,400
2024-03-25	0.330	0.340	0.330	0.330	0.330	107,400
2024-03-22	0.340	0.340	0.330	0.340	0.340	136,200
2024-03-21	0.350	0.350	0.340	0.340	0.340	158,400
2024-03-20	0.340	0.350	0.330	0.350	0.350	99,000
2024-03-19	0.340	0.340	0.320	0.340	0.340	54,200
2024-03-18	0.350	0.360	0.330	0.340	0.340	117,500
2024-03-15	0.340	0.350	0.330	0.350	0.350	186,500
2024-03-14	0.340	0.340	0.320	0.330	0.330	192,300
2024-03-13	0.370	0.370	0.340	0.360	0.360	132,200
2024-03-12	0.370	0.380	0.360	0.360	0.360	168,600
2024-03-11	0.350	0.380	0.330	0.370	0.370	214,000
2024-03-08	0.340	0.350	0.320	0.350	0.350	102,100
2024-03-07	0.340	0.340	0.330	0.330	0.330	53,000

← NewerPage 11 of 21 · 1,255 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.