Canada Markets closed

Diamcor Mining Inc. (DMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850+0.0050 (+2.78%)
At close: 02:39PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.18000.19000.18000.18500.185037,500
Aug 16, 20220.18000.19000.17000.18000.180069,000
Aug 15, 20220.19000.19000.17000.18000.180055,700
Aug 12, 20220.19000.19000.18000.19000.190032,000
Aug 11, 20220.20000.20000.19000.19000.190010,000
Aug 10, 20220.19000.20000.19000.20000.200040,900
Aug 09, 20220.20000.20000.18000.19000.190044,000
Aug 08, 20220.20000.20000.19000.19000.190011,000
Aug 05, 20220.21000.21000.19000.20000.200051,500
Aug 04, 20220.20000.21000.19000.20000.200033,000
Aug 03, 20220.20000.20000.20000.20000.200022,000
Aug 02, 20220.21000.21000.19000.20000.200096,900
Jul 29, 20220.22000.22000.21000.21000.210013,000
Jul 28, 20220.21000.22000.20000.22000.220042,000
Jul 27, 20220.22000.22000.19000.20000.200048,700
Jul 26, 20220.21000.22000.20000.21000.210030,000
Jul 25, 20220.21000.21000.20000.20000.200022,000
Jul 22, 20220.22000.22000.20000.21000.210045,500
Jul 21, 20220.21000.22000.21000.22000.220022,000
Jul 20, 20220.22000.22000.20000.21000.210067,000
Jul 19, 20220.22000.22000.21000.22000.220024,500
Jul 18, 20220.22000.22000.21000.21000.210014,500
Jul 15, 20220.22000.22000.21000.21000.210059,500
Jul 14, 20220.20000.21000.20000.21000.2100109,000
Jul 13, 20220.19000.19000.18000.19000.190041,000
Jul 12, 20220.20000.20000.18000.18000.1800123,800
Jul 11, 20220.20000.22000.18000.19000.1900160,600
Jul 08, 20220.21000.21000.20000.20000.200019,600
Jul 07, 20220.21000.21000.21000.21000.21005,000
Jul 06, 20220.21000.22000.20000.20000.2000248,900
Jul 05, 20220.19000.20000.19000.20000.200017,000
Jul 04, 20220.18000.18000.18000.18000.1800-
Jun 30, 20220.20000.20000.18000.18000.180037,000
Jun 29, 20220.20000.21000.20000.20000.200019,400
Jun 28, 20220.22000.22000.20000.20000.200046,100
Jun 27, 20220.21000.21000.21000.21000.210010,500
Jun 24, 20220.21000.21000.19000.20000.2000124,400
Jun 23, 20220.20000.22000.20000.21000.210019,500
Jun 22, 20220.20000.20000.20000.20000.200010,000
Jun 21, 20220.21000.21000.20000.20000.200012,000
Jun 20, 20220.21000.21000.21000.21000.21005,000
Jun 17, 20220.20000.20000.20000.20000.20007,200
Jun 16, 20220.20000.20000.20000.20000.200035,500
Jun 15, 20220.22000.22000.20000.20000.200037,500
Jun 14, 20220.26000.26000.21000.21000.2100130,500
Jun 13, 20220.26000.26000.24000.24000.240043,000
Jun 10, 20220.26000.27000.25000.26000.260024,500
Jun 09, 20220.28000.28000.26000.26000.260044,600
Jun 08, 20220.24000.28000.24000.28000.280064,000
Jun 07, 20220.23000.24000.23000.24000.240013,200
Jun 06, 20220.24000.24000.23000.23000.230019,500
Jun 03, 20220.24000.24000.23000.24000.240034,500
Jun 02, 20220.24000.24000.24000.24000.240048,000
Jun 01, 20220.25000.25000.25000.25000.2500-
May 31, 20220.25000.25000.25000.25000.25006,000
May 30, 20220.23000.23000.23000.23000.2300-
May 27, 20220.24000.24000.23000.23000.230029,500
May 26, 20220.24000.24000.24000.24000.240014,000
May 25, 20220.25000.25000.24000.25000.250020,000
May 24, 20220.22000.22000.22000.22000.2200-
May 20, 20220.22000.22000.22000.22000.22005,000
May 19, 20220.24000.24000.22000.22000.220032,000
May 18, 20220.24000.24000.20000.22000.2200137,500
May 17, 20220.24000.24000.24000.24000.24001,000
May 16, 20220.24000.24000.24000.24000.240015,000
May 13, 20220.23000.23000.22000.23000.23004,500
May 12, 20220.24000.24000.24000.24000.2400-
May 11, 20220.24000.24000.24000.24000.240026,000
May 10, 20220.24000.24000.24000.24000.240011,500
May 09, 20220.25000.25000.23000.24000.240035,300
May 06, 20220.25000.25000.25000.25000.2500500
May 05, 20220.26000.27000.25000.25000.2500120,500
May 04, 20220.25000.25000.25000.25000.25002,000
May 03, 20220.24000.24000.22000.22000.220015,000
May 02, 20220.24000.25000.23000.23000.230032,500
Apr 29, 20220.24000.24000.21000.23000.2300235,000
Apr 28, 20220.25000.25000.24000.24000.240036,500
Apr 27, 20220.25000.25000.25000.25000.2500-
Apr 26, 20220.25000.26000.25000.25000.250022,500
Apr 25, 20220.25000.26000.25000.26000.260014,300
Apr 22, 20220.27000.27000.25000.25000.250045,000
Apr 21, 20220.26000.27000.24000.27000.2700135,000
Apr 20, 20220.26000.26000.26000.26000.26001,500
Apr 19, 20220.27000.27000.24000.25000.250074,600
Apr 18, 20220.26000.27000.26000.27000.270022,000
Apr 14, 20220.26000.26000.26000.26000.26009,000
Apr 13, 20220.28000.28000.26000.26000.260051,700
Apr 12, 20220.28000.28000.26000.28000.280056,800
Apr 11, 20220.28000.28000.27000.27000.270086,000
Apr 08, 20220.28000.28000.27000.27000.2700173,800
Apr 07, 20220.28000.28000.28000.28000.280087,900
Apr 06, 20220.30000.30000.27000.29000.290053,300
Apr 05, 20220.29000.29000.29000.29000.2900-
Apr 04, 20220.29000.30000.28000.29000.290085,600
Apr 01, 20220.30000.30000.28000.28000.280089,500
Mar 31, 20220.31000.31000.29000.30000.300040,000
Mar 30, 20220.30000.31000.30000.31000.310050,000
Mar 29, 20220.32000.32000.29000.30000.300097,900
Mar 28, 20220.32000.33000.31000.32000.320038,500
Mar 25, 20220.33000.33000.29000.31000.3100127,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...