Datametrex AI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.005	0.010	0.005	0.005	0.150	300,250
2024-11-18	0.005	0.005	0.005	0.005	0.150	57,020
2024-11-15	0.005	0.005	0.005	0.005	0.150	30,987
2024-11-14	0.005	0.005	0.005	0.005	0.150	39,343
2024-11-13	0.005	0.010	0.005	0.005	0.150	56,843
2024-11-12	0.005	0.005	0.005	0.005	0.150	61,367
2024-11-11	0.005	0.005	0.005	0.005	0.150	273,920
2024-11-08	0.010	0.010	0.005	0.005	0.150	352,447
2024-11-07	0.005	0.005	0.005	0.005	0.150	23,390
2024-11-06	0.010	0.010	0.005	0.005	0.150	5,607
2024-11-05	0.005	0.005	0.005	0.005	0.150	6,900
2024-11-04	0.010	0.010	0.005	0.005	0.150	8,057
2024-11-01	0.005	0.005	0.005	0.005	0.150	22,267
2024-10-31	0.005	0.005	0.005	0.005	0.150	2,260
2024-10-30	0.010	0.010	0.005	0.005	0.150	3,120
2024-10-29	0.010	0.010	0.005	0.010	0.300	14,187
2024-10-28	0.005	0.010	0.005	0.010	0.300	31,023
2024-10-25	0.005	0.010	0.005	0.005	0.150	3,400
2024-10-24	0.010	0.010	0.005	0.010	0.300	1,250
2024-10-23	0.010	0.010	0.010	0.010	0.300	1,517
2024-10-22	0.010	0.010	0.005	0.010	0.300	31,033
2024-10-21	0.005	0.010	0.005	0.010	0.300	5,093
2024-10-18	0.005	0.010	0.005	0.010	0.300	4,050
2024-10-17	0.010	0.010	0.005	0.005	0.150	14,300
2024-10-16	0.010	0.010	0.005	0.010	0.300	13,817
2024-10-15	0.005	0.010	0.005	0.005	0.150	13,733
2024-10-11	0.005	0.008	0.005	0.005	0.150	97,793
2024-10-10	0.010	0.010	0.005	0.005	0.150	24,093
2024-10-09	0.005	0.008	0.005	0.005	0.150	58,293
2024-10-08	0.005	0.010	0.005	0.010	0.300	57,140
2024-10-07	0.010	0.010	0.005	0.005	0.150	39,033
2024-10-04	0.005	0.005	0.005	0.005	0.150	360,033
2024-10-03	0.010	0.010	0.005	0.005	0.150	933
2024-10-02	0.010	0.010	0.005	0.010	0.300	1,120
2024-10-01	0.010	0.010	0.010	0.010	0.300	33
2024-09-30	0.005	0.010	0.005	0.010	0.300	25,600
2024-09-27	0.010	0.010	0.010	0.010	0.300	13,903
2024-09-26	0.010	0.010	0.010	0.010	0.300	29,457
2024-09-25	0.005	0.010	0.005	0.010	0.300	9,957
2024-09-24	0.005	0.010	0.005	0.010	0.300	7,413
2024-09-23	0.010	0.010	0.005	0.010	0.300	24,713
2024-09-20	0.010	0.015	0.010	0.015	0.450	7,307
2024-09-19	0.010	0.015	0.010	0.010	0.300	9,000
2024-09-18	0.010	0.010	0.010	0.010	0.300	1,767
2024-09-17	0.005	0.015	0.005	0.010	0.300	17,720
2024-09-16	0.010	0.015	0.010	0.010	0.300	87,763
2024-09-13	0.010	0.015	0.010	0.010	0.300	14,640
2024-09-12	0.010	0.015	0.010	0.015	0.450	30,943
2024-09-11	0.010	0.015	0.010	0.015	0.450	437
2024-09-10	0.015	0.015	0.010	0.010	0.300	2,183
2024-09-09	0.010	0.015	0.010	0.015	0.450	1,200
2024-09-06	0.010	0.010	0.010	0.010	0.300	2,900
2024-09-05	0.015	0.015	0.015	0.015	0.450	19,533
2024-09-04	0.010	0.015	0.010	0.015	0.450	697
2024-09-03	0.010	0.015	0.010	0.015	0.450	11,267
2024-08-30	0.015	0.015	0.010	0.015	0.450	12,837
2024-08-29	0.010	0.015	0.010	0.010	0.300	24,033
2024-08-28	0.010	0.010	0.010	0.010	0.300	80
2024-08-27	0.010	0.010	0.010	0.010	0.300	13,870
2024-08-26	0.010	0.010	0.010	0.010	0.300	17,100

← NewerPage 9 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.