Datametrex AI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.040	0.040	0.035	0.040	0.040	137,100
2026-07-21	0.040	0.040	0.040	0.040	0.040	61,400
2026-07-20	0.040	0.040	0.040	0.040	0.040	3,100
2026-07-17	0.040	0.040	0.040	0.040	0.040	77,700
2026-07-16	0.035	0.040	0.035	0.040	0.040	2,211,000
2026-07-15	0.035	0.040	0.035	0.040	0.040	285,300
2026-07-14	0.040	0.040	0.040	0.040	0.040	25,200
2026-07-13	0.040	0.040	0.040	0.040	0.040	3,600
2026-07-10	0.040	0.040	0.040	0.040	0.040	0
2026-07-09	0.040	0.040	0.040	0.040	0.040	26,300
2026-07-08	0.040	0.040	0.040	0.040	0.040	0
2026-07-07	0.040	0.040	0.040	0.040	0.040	6,700
2026-07-06	0.040	0.040	0.040	0.040	0.040	27,700
2026-07-03	0.040	0.040	0.040	0.040	0.040	0
2026-07-02	0.040	0.040	0.040	0.040	0.040	26,100
2026-06-30	0.040	0.040	0.040	0.040	0.040	474,200
2026-06-29	0.045	0.045	0.040	0.040	0.040	228,000
2026-06-26	0.040	0.045	0.040	0.045	0.045	380,000
2026-06-25	0.040	0.045	0.040	0.045	0.045	99,600
2026-06-24	0.045	0.045	0.040	0.040	0.040	24,200
2026-06-23	0.040	0.040	0.040	0.040	0.040	180,700
2026-06-22	0.045	0.045	0.040	0.040	0.040	136,300
2026-06-19	0.045	0.045	0.040	0.040	0.040	22,600
2026-06-18	0.045	0.045	0.045	0.045	0.045	78,200
2026-06-17	0.040	0.040	0.040	0.040	0.040	1,013,400
2026-06-16	0.040	0.040	0.035	0.040	0.040	69,400
2026-06-15	0.040	0.040	0.040	0.040	0.040	503,600
2026-06-12	0.040	0.040	0.040	0.040	0.040	266,000
2026-06-11	0.040	0.040	0.040	0.040	0.040	0
2026-06-10	0.040	0.040	0.040	0.040	0.040	539,600
2026-06-09	0.040	0.040	0.040	0.040	0.040	95,400
2026-06-08	0.040	0.040	0.040	0.040	0.040	125,100
2026-06-05	0.040	0.045	0.040	0.045	0.045	137,800
2026-06-04	0.045	0.045	0.040	0.045	0.045	194,700
2026-06-03	0.040	0.045	0.040	0.045	0.045	31,300
2026-06-02	0.045	0.045	0.040	0.040	0.040	243,100
2026-06-01	0.040	0.040	0.040	0.040	0.040	342,000
2026-05-29	0.045	0.045	0.040	0.040	0.040	1,081,800
2026-05-28	0.045	0.045	0.045	0.045	0.045	16,100
2026-05-27	0.050	0.050	0.040	0.040	0.040	1,841,100
2026-05-26	0.050	0.050	0.045	0.045	0.045	5,000
2026-05-25	0.050	0.050	0.050	0.050	0.050	2,200
2026-05-22	0.050	0.050	0.050	0.050	0.050	8,900
2026-05-21	0.045	0.050	0.045	0.050	0.050	242,000
2026-05-20	0.050	0.050	0.045	0.045	0.045	269,600
2026-05-19	0.045	0.050	0.045	0.050	0.050	21,400
2026-05-15	0.045	0.050	0.045	0.050	0.050	188,300
2026-05-14	0.050	0.050	0.045	0.050	0.050	81,400
2026-05-13	0.050	0.050	0.050	0.050	0.050	19,200
2026-05-12	0.050	0.050	0.050	0.050	0.050	1,600
2026-05-11	0.050	0.050	0.045	0.050	0.050	298,800
2026-05-08	0.050	0.050	0.050	0.050	0.050	33,000
2026-05-07	0.050	0.050	0.050	0.050	0.050	14,100
2026-05-06	0.050	0.050	0.045	0.045	0.045	717,200
2026-05-05	0.050	0.050	0.050	0.050	0.050	68,500
2026-05-04	0.055	0.055	0.055	0.055	0.055	0
2026-05-01	0.050	0.055	0.050	0.055	0.055	70,100
2026-04-30	0.050	0.050	0.050	0.050	0.050	56,000
2026-04-29	0.050	0.050	0.050	0.050	0.050	246,100
2026-04-28	0.055	0.055	0.055	0.055	0.055	56,000

← NewerPage 2 of 3 · 124 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.