Datametrex AI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.020	0.035	0.015	0.035	1.050	199,553
2024-03-01	0.020	0.020	0.020	0.020	0.600	9,440
2024-02-29	0.015	0.020	0.015	0.020	0.600	12,857
2024-02-28	0.020	0.020	0.015	0.015	0.450	9,400
2024-02-27	0.020	0.020	0.015	0.020	0.600	16,517
2024-02-26	0.015	0.020	0.015	0.020	0.600	33,947
2024-02-23	0.020	0.020	0.015	0.020	0.600	937
2024-02-22	0.020	0.020	0.020	0.020	0.600	967
2024-02-21	0.015	0.020	0.015	0.015	0.450	7,267
2024-02-20	0.015	0.020	0.015	0.015	0.450	3,513
2024-02-16	0.020	0.020	0.015	0.020	0.600	4,823
2024-02-15	0.015	0.020	0.015	0.020	0.600	10,383
2024-02-14	0.020	0.020	0.015	0.015	0.450	6,067
2024-02-13	0.015	0.020	0.015	0.020	0.600	61,887
2024-02-12	0.015	0.020	0.015	0.015	0.450	2,723
2024-02-09	0.020	0.020	0.015	0.020	0.600	13,930
2024-02-08	0.015	0.020	0.015	0.015	0.450	883
2024-02-07	0.020	0.020	0.015	0.020	0.600	3,033
2024-02-06	0.020	0.020	0.015	0.020	0.600	5,633
2024-02-05	0.015	0.020	0.015	0.020	0.600	6,977
2024-02-02	0.015	0.015	0.015	0.015	0.450	38,600
2024-02-01	0.015	0.018	0.010	0.015	0.450	261,837
2024-01-31	0.020	0.020	0.015	0.015	0.450	1,800
2024-01-30	0.015	0.020	0.015	0.020	0.600	16,967
2024-01-29	0.020	0.020	0.015	0.020	0.600	6,010
2024-01-26	0.020	0.020	0.015	0.020	0.600	2,167
2024-01-25	0.020	0.020	0.015	0.020	0.600	4,733
2024-01-24	0.015	0.020	0.015	0.020	0.600	2,883
2024-01-23	0.020	0.020	0.015	0.020	0.600	30,260
2024-01-22	0.020	0.020	0.015	0.015	0.450	4,363
2024-01-19	0.020	0.020	0.020	0.020	0.600	7,807
2024-01-18	0.020	0.020	0.015	0.015	0.450	8,650
2024-01-17	0.020	0.020	0.015	0.020	0.600	6,840
2024-01-16	0.015	0.020	0.015	0.015	0.450	7,737
2024-01-15	0.020	0.020	0.020	0.020	0.600	2,870
2024-01-12	0.020	0.020	0.020	0.020	0.600	513
2024-01-11	0.015	0.020	0.015	0.020	0.600	2,400
2024-01-10	0.020	0.020	0.015	0.020	0.600	4,567
2024-01-09	0.015	0.020	0.015	0.020	0.600	3,750
2024-01-08	0.020	0.020	0.015	0.020	0.600	13,790
2024-01-05	0.020	0.020	0.020	0.020	0.600	7,887
2024-01-04	0.020	0.020	0.020	0.020	0.600	15,643
2024-01-03	0.020	0.020	0.015	0.015	0.450	800
2024-01-02	0.015	0.020	0.015	0.020	0.600	6,707
2023-12-29	0.020	0.020	0.015	0.015	0.450	10,190
2023-12-28	0.020	0.020	0.015	0.020	0.600	33,233
2023-12-27	0.020	0.020	0.015	0.020	0.600	32,277
2023-12-22	0.015	0.020	0.015	0.015	0.450	7,267
2023-12-21	0.020	0.020	0.015	0.020	0.600	5,767
2023-12-20	0.015	0.020	0.015	0.015	0.450	10,000
2023-12-19	0.020	0.020	0.015	0.020	0.600	15,680
2023-12-18	0.015	0.020	0.015	0.020	0.600	8,143
2023-12-15	0.015	0.020	0.015	0.015	0.450	80,867
2023-12-14	0.015	0.020	0.015	0.020	0.600	6,367
2023-12-13	0.020	0.020	0.015	0.020	0.600	9,600
2023-12-12	0.020	0.020	0.015	0.015	0.450	11,123
2023-12-11	0.020	0.020	0.015	0.015	0.450	3,340
2023-12-08	0.020	0.020	0.015	0.020	0.600	3,480
2023-12-07	0.015	0.020	0.015	0.020	0.600	1,613
2023-12-06	0.020	0.020	0.015	0.015	0.450	2,433

← NewerPage 12 of 21 · 1,253 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.