Datametrex AI Ltd (DM)

DM
🏛️ Canada →
0.09
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4.80 4.80 4.65 4.65 0.0M
2021-12-30 4.20 4.80 4.05 4.65 0.1M
2021-12-29 4.80 4.95 4.80 4.88 0.0M
2021-12-24 4.80 4.80 4.80 4.80 0.0M
2021-12-23 5.10 5.10 4.65 4.95 0.0M
2021-12-22 4.80 5.10 4.80 4.95 0.0M
2021-12-21 4.80 5.10 4.80 4.80 0.0M
2021-12-20 5.10 5.10 4.65 4.80 0.0M
2021-12-17 4.95 5.10 4.80 5.10 0.0M
2021-12-16 5.10 5.10 4.95 5.10 0.0M
2021-12-15 5.10 5.25 4.80 5.10 0.0M
2021-12-14 5.25 5.25 4.95 5.10 0.0M
2021-12-13 5.55 5.55 5.25 5.33 0.0M
2021-12-10 5.55 5.55 5.25 5.40 0.0M
2021-12-09 5.70 5.70 5.40 5.48 0.0M
2021-12-08 5.70 5.70 5.25 5.55 0.0M
2021-12-07 5.70 5.70 5.55 5.55 0.0M
2021-12-06 5.55 5.55 5.40 5.55 0.0M
2021-12-03 5.70 5.70 5.55 5.55 0.0M
2021-12-02 5.70 5.85 5.55 5.70 0.0M
2021-12-01 6.00 6.00 5.70 5.85 0.0M
2021-11-30 6.00 6.15 5.85 6.00 0.0M
2021-11-29 6.00 6.15 5.85 6.00 0.1M
2021-11-26 5.55 6.00 5.55 6.00 0.0M
2021-11-25 5.70 5.70 5.55 5.55 0.0M
2021-11-24 5.55 5.70 5.55 5.70 0.0M
2021-11-23 5.70 5.70 5.55 5.70 0.0M
2021-11-22 5.70 5.85 5.40 5.85 0.0M
2021-11-19 5.85 5.85 5.55 5.85 0.0M
2021-11-18 5.85 5.85 5.70 5.85 0.0M
2021-11-17 5.70 5.85 5.70 5.85 0.0M
2021-11-16 5.85 6.00 5.70 5.85 0.0M
2021-11-15 5.85 6.00 5.70 5.85 0.1M
2021-11-12 5.70 5.85 5.55 5.70 0.1M
2021-11-11 5.25 5.40 5.25 5.40 0.0M
2021-11-10 5.25 5.40 5.25 5.25 0.0M
2021-11-09 5.40 5.40 5.10 5.40 0.0M
2021-11-08 5.40 5.40 5.10 5.10 0.0M
2021-11-05 5.25 5.25 5.10 5.10 0.0M
2021-11-04 5.40 5.40 5.10 5.10 0.0M
2021-11-03 5.40 5.40 5.25 5.25 0.0M
2021-11-02 5.40 5.40 5.10 5.40 0.0M
2021-11-01 5.40 5.40 5.10 5.25 0.0M
2021-10-29 5.25 5.40 5.25 5.40 0.0M
2021-10-28 5.55 5.55 5.25 5.40 0.0M
2021-10-27 5.70 5.70 5.40 5.40 0.1M
2021-10-26 5.40 5.55 5.25 5.55 0.1M
2021-10-25 5.10 5.25 4.95 5.10 0.0M
2021-10-22 4.95 5.10 4.80 5.10 0.0M
2021-10-21 4.95 5.10 4.80 4.95 0.0M
2021-10-20 4.95 5.10 4.80 5.10 0.1M
2021-10-19 5.10 5.10 4.95 5.10 0.0M
2021-10-18 5.10 5.10 4.80 5.10 0.0M
2021-10-15 5.10 5.40 4.95 4.95 0.0M
2021-10-14 5.25 5.25 5.10 5.25 0.0M
2021-10-13 5.10 5.40 5.10 5.10 0.0M
2021-10-12 5.40 5.40 5.10 5.25 0.0M
2021-10-08 5.25 5.40 5.25 5.25 0.0M
2021-10-07 5.40 5.40 5.25 5.25 0.0M
2021-10-06 5.40 5.40 5.25 5.25 0.0M
2021-10-05 5.70 5.70 5.40 5.40 0.0M
2021-10-04 5.25 5.70 5.25 5.55 0.0M
2021-10-01 5.25 5.40 5.10 5.40 0.0M
2021-09-30 5.25 5.40 5.10 5.25 0.0M
2021-09-29 5.40 5.40 5.10 5.25 0.0M
2021-09-28 5.40 5.40 5.10 5.10 0.0M
2021-09-27 5.40 5.40 5.25 5.25 0.0M
2021-09-24 5.25 5.40 5.10 5.25 0.0M
2021-09-23 5.40 5.40 5.10 5.10 0.0M
2021-09-22 5.40 5.55 5.25 5.25 0.0M
2021-09-21 5.25 5.55 5.25 5.40 0.0M
2021-09-20 5.55 5.70 5.10 5.40 0.0M
2021-09-17 5.70 5.70 5.55 5.55 0.0M
2021-09-16 5.70 5.70 5.55 5.70 0.0M
2021-09-15 5.70 5.70 5.55 5.70 0.0M
2021-09-14 5.70 6.00 5.55 5.70 0.1M
2021-09-13 5.70 5.70 5.40 5.70 0.0M
2021-09-10 5.55 5.70 5.40 5.70 0.1M
2021-09-09 5.10 5.10 4.95 5.10 0.0M
2021-09-08 5.10 5.25 4.95 5.10 0.0M
2021-09-07 5.10 5.25 4.95 5.10 0.0M
2021-09-03 5.40 5.40 4.95 5.10 0.1M
2021-09-02 5.25 5.40 5.10 5.25 0.0M
2021-09-01 5.40 5.40 5.10 5.25 0.0M
2021-08-31 5.55 5.70 5.25 5.40 0.0M
2021-08-30 5.40 5.55 5.25 5.40 0.0M
2021-08-27 5.40 5.55 5.25 5.55 0.0M
2021-08-26 5.55 5.55 5.40 5.40 0.0M
2021-08-25 5.55 5.55 5.40 5.40 0.0M
2021-08-24 5.40 5.55 5.40 5.55 0.0M
2021-08-23 5.40 5.55 5.40 5.55 0.0M
2021-08-20 5.55 5.63 5.40 5.40 0.0M
2021-08-19 6.00 6.00 5.40 5.40 0.0M
2021-08-18 5.70 6.00 5.70 5.70 0.0M
2021-08-17 6.15 6.30 5.85 5.85 0.0M
2021-08-16 6.00 6.15 5.70 6.15 0.1M
2021-08-13 5.85 6.00 5.85 5.85 0.0M
2021-08-12 6.00 6.00 5.85 6.00 0.0M
2021-08-11 5.85 6.00 5.85 6.00 0.0M
2021-08-10 6.00 6.30 5.85 5.85 0.0M
2021-08-09 5.70 6.00 5.70 5.85 0.0M
2021-08-06 5.70 5.85 5.55 5.70 0.0M
2021-08-05 5.70 5.70 5.55 5.70 0.0M
2021-08-04 6.00 6.00 5.55 5.55 0.0M
2021-08-03 5.25 5.55 5.25 5.40 0.0M
2021-07-30 5.25 5.25 4.95 5.25 0.0M
2021-07-29 5.40 5.40 5.10 5.25 0.0M
2021-07-28 5.55 5.55 5.25 5.25 0.1M
2021-07-27 6.00 6.00 5.70 5.85 0.0M
2021-07-26 5.85 6.00 5.85 6.00 0.0M
2021-07-23 6.00 6.00 5.85 6.00 0.0M
2021-07-22 5.70 6.00 5.70 5.85 0.0M
2021-07-21 5.85 6.00 5.55 5.85 0.0M
2021-07-20 6.00 6.00 5.70 5.85 0.0M
2021-07-19 6.00 6.00 5.70 6.00 0.0M
2021-07-16 6.00 6.15 5.85 6.00 0.1M
2021-07-15 6.15 6.15 5.85 6.00 0.0M
2021-07-14 6.00 6.15 5.85 6.15 0.0M
2021-07-13 6.00 6.00 5.70 6.00 0.0M
2021-07-12 5.70 6.00 5.55 5.85 0.0M
2021-07-09 5.85 5.85 5.40 5.85 0.0M
2021-07-08 5.85 6.00 5.40 5.70 0.1M
2021-07-07 5.85 6.00 5.85 6.00 0.0M
2021-07-06 6.00 6.00 5.85 5.85 0.0M
2021-07-05 6.00 6.00 5.85 5.85 0.0M
2021-07-02 6.45 6.45 6.00 6.00 0.1M
2021-06-30 6.30 6.75 6.15 6.30 0.1M
2021-06-29 6.00 6.45 6.00 6.30 0.1M
2021-06-28 6.00 6.30 5.85 6.15 0.1M
2021-06-25 6.00 6.00 5.85 6.00 0.0M
2021-06-24 6.30 6.30 5.85 6.00 0.1M
2021-06-23 6.45 6.45 6.15 6.15 0.0M
2021-06-22 6.45 6.45 6.15 6.30 0.0M
2021-06-21 7.20 7.20 6.30 6.30 0.0M
2021-06-18 7.20 7.20 6.75 7.05 0.0M
2021-06-17 6.75 7.35 6.75 7.20 0.1M
2021-06-16 6.15 6.90 6.00 6.90 0.0M
2021-06-15 6.60 6.60 6.15 6.15 0.0M
2021-06-14 6.75 6.90 6.60 6.60 0.0M
2021-06-11 6.75 6.90 6.75 6.90 0.0M
2021-06-10 7.05 7.05 6.60 6.60 0.1M
2021-06-09 6.90 7.20 6.90 7.05 0.0M
2021-06-08 7.05 7.35 7.05 7.20 0.0M
2021-06-07 7.20 7.50 6.90 7.20 0.1M
2021-06-04 7.65 7.80 7.35 7.50 0.0M
2021-06-03 7.65 7.80 7.35 7.65 0.0M
2021-06-02 7.50 7.80 7.35 7.65 0.0M
2021-06-01 8.40 8.40 7.50 7.65 0.1M
2021-05-31 9.60 10.05 8.40 8.85 0.3M
2021-05-28 8.40 9.00 8.40 9.00 0.1M
2021-05-27 8.85 8.85 8.40 8.55 0.1M
2021-05-26 8.25 8.55 8.10 8.55 0.1M
2021-05-25 8.25 8.25 7.80 8.10 0.0M
2021-05-21 7.50 8.10 7.50 7.65 0.1M
2021-05-20 7.05 7.80 6.90 7.65 0.0M
2021-05-19 7.05 7.05 6.90 7.05 0.0M
2021-05-18 7.05 7.20 6.90 7.05 0.0M
2021-05-17 6.90 7.05 6.90 6.90 0.0M
2021-05-14 6.90 7.05 6.60 7.05 0.0M
2021-05-13 6.75 7.05 6.75 6.90 0.0M
2021-05-12 6.90 6.90 6.45 6.60 0.0M
2021-05-11 6.60 6.90 6.30 6.60 0.0M
2021-05-10 7.05 7.05 6.60 6.60 0.0M
2021-05-07 7.20 7.35 6.90 7.05 0.0M
2021-05-06 7.80 7.80 7.20 7.20 0.0M
2021-05-05 7.50 7.80 7.35 7.50 0.0M
2021-05-04 7.65 7.80 7.05 7.35 0.1M
2021-05-03 8.55 8.70 7.50 7.95 0.1M
2021-04-30 8.70 9.15 8.55 8.70 0.1M
2021-04-29 8.70 9.00 8.40 8.70 0.0M
2021-04-28 9.00 9.00 8.55 8.85 0.0M
2021-04-27 9.30 9.30 8.70 9.00 0.1M
2021-04-26 8.40 9.45 8.25 9.00 0.1M
2021-04-23 8.25 8.70 7.95 8.25 0.0M
2021-04-22 8.40 9.00 8.10 8.10 0.1M
2021-04-21 7.50 8.25 7.35 8.10 0.0M
2021-04-20 7.65 7.65 7.20 7.50 0.0M
2021-04-19 6.90 7.35 6.75 7.35 0.0M
2021-04-16 7.20 7.20 6.75 7.20 0.0M
2021-04-15 7.50 7.50 7.05 7.20 0.0M
2021-04-14 7.20 7.35 6.90 7.20 0.0M
2021-04-13 6.90 7.20 6.75 7.05 0.0M
2021-04-12 7.05 7.50 6.75 7.05 0.1M
2021-04-09 7.20 7.20 6.75 7.05 0.0M
2021-04-08 6.90 7.05 6.75 7.05 0.0M
2021-04-07 7.05 7.05 6.75 6.75 0.0M
2021-04-06 6.90 7.20 6.60 7.20 0.0M
2021-04-05 6.75 7.20 6.60 6.90 0.0M
2021-04-01 6.75 7.05 6.45 6.75 0.0M
2021-03-31 6.75 6.90 6.45 6.90 0.0M
2021-03-30 7.20 7.20 6.75 7.05 0.0M
2021-03-29 7.50 7.50 7.20 7.20 0.0M
2021-03-26 7.20 7.35 7.05 7.35 0.0M
2021-03-25 7.05 7.20 6.60 7.20 0.1M
2021-03-24 7.50 7.80 6.75 7.05 0.1M
2021-03-23 7.20 9.75 6.75 7.80 0.5M
2021-03-22 6.45 8.25 6.45 7.80 0.2M
2021-03-19 6.30 6.30 5.55 5.70 0.0M
2021-03-18 6.00 6.15 5.85 5.85 0.0M
2021-03-17 6.00 6.30 5.85 5.85 0.1M
2021-03-16 6.60 6.75 5.85 6.30 0.1M
2021-03-15 6.90 7.05 6.45 6.45 0.1M
2021-03-12 7.05 7.35 6.45 6.45 0.1M
2021-03-11 7.50 7.50 7.05 7.20 0.0M
2021-03-10 7.80 7.80 7.20 7.35 0.1M
2021-03-09 7.05 7.50 6.75 7.20 0.0M
2021-03-08 7.50 7.50 6.75 6.75 0.1M
2021-03-05 7.50 7.80 6.15 7.50 0.2M
2021-03-04 8.70 8.70 7.05 7.65 0.2M
2021-03-03 9.30 9.30 8.40 8.85 0.1M
2021-03-02 9.75 9.90 8.70 9.00 0.1M
2021-03-01 9.60 9.90 9.30 9.75 0.2M
2021-02-26 9.00 9.15 7.65 8.40 0.2M
2021-02-25 9.90 9.90 8.70 9.30 0.1M
2021-02-24 9.30 10.05 8.85 9.90 0.3M
2021-02-23 10.50 11.10 7.65 9.15 0.7M
2021-02-22 6.45 10.50 6.30 10.50 0.9M
2021-02-19 6.45 6.45 6.00 6.30 0.1M
2021-02-18 6.45 6.90 6.00 6.60 0.1M
2021-02-17 5.40 7.35 5.40 6.60 0.8M
2021-02-16 5.25 5.40 4.95 5.40 0.1M
2021-02-12 5.10 5.25 4.95 5.25 0.1M
2021-02-11 5.10 5.25 4.95 5.25 0.0M
2021-02-10 5.25 5.25 4.95 5.10 0.1M
2021-02-09 5.40 5.55 4.95 5.10 0.1M
2021-02-08 5.40 5.40 5.10 5.40 0.1M
2021-02-05 5.10 5.40 4.95 5.40 0.1M
2021-02-04 5.40 5.55 5.10 5.10 0.1M
2021-02-03 5.55 5.70 5.10 5.40 0.2M
2021-02-02 4.65 4.95 4.50 4.65 0.0M
2021-02-01 4.35 4.65 4.35 4.65 0.1M
2021-01-29 4.50 4.65 4.35 4.65 0.1M
2021-01-28 4.65 4.95 4.35 4.80 0.1M
2021-01-27 5.25 5.25 4.95 5.10 0.1M
2021-01-26 5.40 5.55 5.25 5.40 0.1M
2021-01-25 5.55 5.70 5.10 5.55 0.1M
2021-01-22 5.55 5.70 5.40 5.55 0.1M
2021-01-21 5.55 5.70 5.40 5.70 0.1M
2021-01-20 5.85 5.85 5.55 5.55 0.1M
2021-01-19 5.85 5.85 5.40 5.70 0.1M
2021-01-18 5.70 6.00 5.55 5.85 0.2M
2021-01-15 5.55 5.55 4.95 5.25 0.1M
2021-01-14 5.25 5.40 4.80 5.40 0.3M
2021-01-13 6.00 6.15 5.25 5.55 0.2M
2021-01-12 6.15 6.30 5.70 5.85 0.2M
2021-01-11 5.85 6.45 5.70 6.00 0.3M
2021-01-08 5.55 5.55 5.10 5.40 0.2M
2021-01-07 5.85 6.00 5.40 5.55 0.2M
2021-01-06 5.55 6.00 5.25 5.70 0.4M
2021-01-05 4.20 5.40 4.05 5.10 0.5M
2021-01-04 4.20 4.35 4.05 4.20 0.1M