Datametrex AI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.030	0.030	0.030	0.030	0.030	71,639
2026-10-16	0.025	0.025	0.025	0.025	0.025	13,136
2026-10-15	0.025	0.025	0.025	0.025	0.025	143,200
2026-10-14	0.030	0.030	0.025	0.025	0.025	1,237,700
2026-10-13	0.030	0.033	0.030	0.033	0.033	26,800
2026-10-09	0.035	0.035	0.035	0.035	0.035	2,500
2026-10-08	0.035	0.035	0.035	0.035	0.035	10,000
2026-10-07	0.035	0.035	0.035	0.035	0.035	26,600
2026-10-06	0.040	0.040	0.040	0.040	0.040	0
2026-10-05	0.040	0.040	0.040	0.040	0.040	37,200
2026-10-02	0.035	0.035	0.035	0.035	0.035	0
2026-10-01	0.035	0.038	0.030	0.035	0.035	161,700
2026-09-30	0.035	0.035	0.030	0.035	0.035	100,000
2026-09-29	0.035	0.035	0.030	0.030	0.030	42,600
2026-09-28	0.035	0.035	0.030	0.035	0.035	290,300
2026-09-25	0.035	0.035	0.035	0.035	0.035	348,000
2026-09-24	0.040	0.040	0.040	0.040	0.040	0
2026-09-23	0.040	0.045	0.040	0.040	0.040	183,100
2026-09-22	0.045	0.045	0.040	0.040	0.040	61,700
2026-09-21	0.045	0.045	0.040	0.040	0.040	6,000
2026-09-18	0.050	0.050	0.040	0.040	0.040	66,700
2026-09-17	0.050	0.050	0.040	0.040	0.040	102,800
2026-09-16	0.040	0.045	0.040	0.045	0.045	11,700
2026-09-15	0.050	0.050	0.050	0.050	0.050	24,400
2026-09-14	0.035	0.045	0.035	0.045	0.045	1,114,500
2026-09-11	0.050	0.060	0.045	0.045	0.045	1,358,400
2026-09-10	0.040	0.050	0.040	0.050	0.050	1,299,300
2026-09-09	0.035	0.040	0.035	0.040	0.040	770,400
2026-09-08	0.035	0.035	0.035	0.035	0.035	121,300
2026-09-04	0.030	0.030	0.030	0.030	0.030	1,400
2026-09-03	0.030	0.030	0.030	0.030	0.030	21,000
2026-09-02	0.030	0.030	0.030	0.030	0.030	0
2026-09-01	0.030	0.030	0.030	0.030	0.030	163,200
2026-08-31	0.030	0.030	0.030	0.030	0.030	62,600
2026-08-28	0.030	0.030	0.030	0.030	0.030	10,800
2026-08-27	0.030	0.030	0.030	0.030	0.030	0
2026-08-26	0.030	0.030	0.030	0.030	0.030	1,654,100
2026-08-25	0.040	0.040	0.035	0.035	0.035	64,300
2026-08-24	0.030	0.040	0.030	0.040	0.040	428,100
2026-08-21	0.030	0.030	0.030	0.030	0.030	91,000
2026-08-20	0.030	0.030	0.030	0.030	0.030	768,900
2026-08-19	0.030	0.030	0.025	0.030	0.030	14,600
2026-08-18	0.025	0.025	0.025	0.025	0.025	1,300
2026-08-17	0.030	0.030	0.030	0.030	0.030	0
2026-08-14	0.025	0.030	0.025	0.030	0.030	14,100
2026-08-13	0.030	0.030	0.030	0.030	0.030	14,300
2026-08-12	0.030	0.030	0.030	0.030	0.030	1,200
2026-08-11	0.030	0.030	0.030	0.030	0.030	270,000
2026-08-10	0.035	0.035	0.035	0.035	0.035	3,400
2026-08-07	0.030	0.035	0.030	0.035	0.035	9,800
2026-08-06	0.035	0.035	0.030	0.030	0.030	101,000
2026-08-05	0.035	0.035	0.035	0.035	0.035	103,300
2026-08-04	0.030	0.030	0.030	0.030	0.030	20,500
2026-07-31	0.025	0.030	0.025	0.030	0.030	759,600
2026-07-30	0.035	0.035	0.030	0.030	0.030	778,100
2026-07-29	0.040	0.040	0.035	0.035	0.035	455,900
2026-07-28	0.035	0.035	0.035	0.035	0.035	392,600
2026-07-27	0.040	0.040	0.035	0.035	0.035	4,000
2026-07-24	0.040	0.040	0.035	0.035	0.035	638,400
2026-07-23	0.040	0.040	0.040	0.040	0.040	0

Page 1 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.