Datametrex AI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.005	0.005	0.005	0.005	0.150	7,660
2025-02-13	0.010	0.010	0.005	0.005	0.150	5,207
2025-02-12	0.005	0.010	0.005	0.005	0.150	6,300
2025-02-11	0.005	0.010	0.005	0.010	0.300	513
2025-02-10	0.010	0.010	0.005	0.010	0.300	1,137
2025-02-07	0.005	0.005	0.005	0.005	0.150	15,777
2025-02-06	0.010	0.010	0.005	0.005	0.150	287,077
2025-02-05	0.010	0.010	0.005	0.005	0.150	43,567
2025-02-04	0.010	0.010	0.005	0.005	0.150	72,700
2025-02-03	0.005	0.010	0.005	0.010	0.300	4,297
2025-01-31	0.010	0.010	0.010	0.010	0.300	33
2025-01-30	0.010	0.010	0.010	0.010	0.300	500
2025-01-29	0.010	0.010	0.005	0.010	0.300	6,770
2025-01-28	0.010	0.010	0.010	0.010	0.300	2,257
2025-01-27	0.005	0.010	0.005	0.008	0.240	8,450
2025-01-24	0.010	0.010	0.010	0.010	0.300	2,400
2025-01-23	0.010	0.010	0.010	0.010	0.300	1,037
2025-01-22	0.010	0.010	0.010	0.010	0.300	5,470
2025-01-21	0.010	0.010	0.005	0.005	0.150	7,133
2025-01-20	0.005	0.010	0.005	0.005	0.150	4,900
2025-01-17	0.005	0.005	0.005	0.005	0.150	3,410
2025-01-16	0.005	0.005	0.005	0.005	0.150	7,770
2025-01-15	0.005	0.010	0.005	0.005	0.150	9,963
2025-01-14	0.005	0.005	0.005	0.005	0.150	2,067
2025-01-13	0.010	0.010	0.005	0.005	0.150	6,933
2025-01-10	0.005	0.005	0.005	0.005	0.150	41,200
2025-01-09	0.010	0.010	0.005	0.005	0.150	23,800
2025-01-08	0.010	0.010	0.005	0.005	0.150	2,503
2025-01-07	0.005	0.010	0.005	0.010	0.300	9,300
2025-01-06	0.005	0.008	0.005	0.008	0.240	5,667
2025-01-03	0.005	0.005	0.005	0.005	0.150	149,447
2025-01-02	0.010	0.010	0.005	0.005	0.150	88,603
2024-12-31	0.005	0.005	0.005	0.005	0.150	32,233
2024-12-30	0.005	0.005	0.005	0.005	0.150	70,463
2024-12-27	0.005	0.010	0.005	0.005	0.150	177,893
2024-12-24	0.005	0.005	0.005	0.005	0.150	29,167
2024-12-23	0.005	0.010	0.005	0.005	0.150	26,753
2024-12-20	0.010	0.010	0.005	0.005	0.150	111,467
2024-12-19	0.010	0.010	0.010	0.010	0.300	267
2024-12-18	0.005	0.010	0.005	0.010	0.300	7,570
2024-12-17	0.005	0.005	0.005	0.005	0.150	7,447
2024-12-16	0.005	0.010	0.005	0.010	0.300	13,917
2024-12-13	0.010	0.010	0.005	0.010	0.300	8,333
2024-12-12	0.010	0.010	0.005	0.005	0.150	394,747
2024-12-11	0.005	0.010	0.005	0.010	0.300	6,233
2024-12-10	0.010	0.010	0.005	0.005	0.150	17,363
2024-12-09	0.010	0.010	0.005	0.005	0.150	2,970
2024-12-06	0.005	0.008	0.005	0.008	0.240	6,683
2024-12-05	0.005	0.010	0.005	0.005	0.150	1,200
2024-12-04	0.010	0.010	0.005	0.005	0.150	1,657
2024-12-03	0.005	0.005	0.005	0.005	0.150	1,743
2024-12-02	0.010	0.010	0.005	0.005	0.150	740
2024-11-29	0.005	0.005	0.005	0.005	0.150	4,333
2024-11-28	0.005	0.010	0.005	0.010	0.300	2,057
2024-11-27	0.010	0.010	0.005	0.010	0.300	18,033
2024-11-26	0.010	0.010	0.005	0.005	0.150	80,277
2024-11-25	0.010	0.010	0.005	0.010	0.300	60,633
2024-11-22	0.010	0.010	0.005	0.005	0.150	169,687
2024-11-21	0.005	0.010	0.005	0.005	0.150	191,543
2024-11-20	0.005	0.010	0.005	0.005	0.150	54,360

← NewerPage 8 of 21 · 1,259 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.