STOCKS SHED LOSSES, END HIGHER BUT GROWTH FEARS LINGER

Upswing comes after Fed minutes showed the central bank remains focused on inflation fight

Diamcor Mining Inc. (DMI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2000

0.0000

(0.00%)

At close: 02:45PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	0.2050	0.2150	0.2000	0.2000	0.2000	248,900
Jul 05, 2022	0.1900	0.2000	0.1900	0.2000	0.2000	17,000
Jul 04, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jun 30, 2022	0.2000	0.2000	0.1800	0.1800	0.1800	37,000
Jun 29, 2022	0.2000	0.2100	0.2000	0.2000	0.2000	19,400
Jun 28, 2022	0.2200	0.2200	0.2000	0.2000	0.2000	46,100
Jun 27, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	10,500
Jun 24, 2022	0.2100	0.2100	0.1900	0.2000	0.2000	124,400
Jun 23, 2022	0.2000	0.2200	0.2000	0.2100	0.2100	19,500
Jun 22, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	10,000
Jun 21, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	12,000
Jun 20, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	5,000
Jun 17, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	7,200
Jun 16, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	35,500
Jun 15, 2022	0.2200	0.2200	0.2000	0.2000	0.2000	37,500
Jun 14, 2022	0.2600	0.2600	0.2100	0.2100	0.2100	130,500
Jun 13, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	43,000
Jun 10, 2022	0.2600	0.2700	0.2500	0.2600	0.2600	24,500
Jun 09, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	44,600
Jun 08, 2022	0.2400	0.2800	0.2400	0.2800	0.2800	64,000
Jun 07, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	13,200
Jun 06, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	19,500
Jun 03, 2022	0.2400	0.2400	0.2300	0.2400	0.2400	34,500
Jun 02, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	48,000
Jun 01, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 31, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
May 30, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	-
May 27, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	29,500
May 26, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	14,000
May 25, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	20,000
May 24, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 20, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	5,000
May 19, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	32,000
May 18, 2022	0.2400	0.2400	0.2000	0.2200	0.2200	137,500
May 17, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
May 16, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	15,000
May 13, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	4,500
May 12, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
May 11, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	26,000
May 10, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	11,500
May 09, 2022	0.2500	0.2500	0.2300	0.2400	0.2400	35,300
May 06, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	500
May 05, 2022	0.2600	0.2700	0.2500	0.2500	0.2500	120,500
May 04, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
May 03, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	15,000
May 02, 2022	0.2400	0.2500	0.2300	0.2300	0.2300	32,500
Apr 29, 2022	0.2400	0.2400	0.2100	0.2300	0.2300	235,000
Apr 28, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	36,500
Apr 27, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 26, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	22,500
Apr 25, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	14,300
Apr 22, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	45,000
Apr 21, 2022	0.2600	0.2700	0.2400	0.2700	0.2700	135,000
Apr 20, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	1,500
Apr 19, 2022	0.2700	0.2700	0.2400	0.2500	0.2500	74,600
Apr 18, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	22,000
Apr 14, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	9,000
Apr 13, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	51,700
Apr 12, 2022	0.2800	0.2800	0.2600	0.2800	0.2800	56,800
Apr 11, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	86,000
Apr 08, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	173,800
Apr 07, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	87,900
Apr 06, 2022	0.3000	0.3000	0.2700	0.2900	0.2900	53,300
Apr 05, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 04, 2022	0.2900	0.3000	0.2800	0.2900	0.2900	85,600
Apr 01, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	89,500
Mar 31, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	40,000
Mar 30, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	50,000
Mar 29, 2022	0.3200	0.3200	0.2900	0.3000	0.3000	97,900
Mar 28, 2022	0.3200	0.3300	0.3100	0.3200	0.3200	38,500
Mar 25, 2022	0.3300	0.3300	0.2900	0.3100	0.3100	127,000
Mar 24, 2022	0.3200	0.3300	0.3100	0.3200	0.3200	50,300
Mar 23, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Mar 22, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	28,500
Mar 21, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	36,100
Mar 18, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	11,100
Mar 17, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	18,000
Mar 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Mar 15, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	22,000
Mar 14, 2022	0.2700	0.2800	0.2600	0.2600	0.2600	70,500
Mar 11, 2022	0.2800	0.2900	0.2700	0.2700	0.2700	154,500
Mar 10, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	11,000
Mar 09, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	10,200
Mar 08, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	57,000
Mar 07, 2022	0.2800	0.2800	0.2400	0.2600	0.2600	156,900
Mar 04, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	176,000
Mar 03, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	74,100
Mar 02, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	53,700
Mar 01, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	16,400
Feb 28, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	138,000
Feb 25, 2022	0.3100	0.3200	0.3000	0.3000	0.3000	32,000
Feb 24, 2022	0.2900	0.3100	0.2900	0.3000	0.3000	17,500
Feb 23, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	58,500
Feb 22, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	32,500
Feb 18, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	18,600
Feb 17, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	34,400
Feb 16, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	37,500
Feb 15, 2022	0.3200	0.3200	0.2900	0.3000	0.3000	107,900
Feb 14, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	58,500
Feb 11, 2022	0.3200	0.3200	0.2900	0.3000	0.3000	151,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.97-104.19(-0.55%)

S&P 5003,845.47+14.08(+0.37%)

DOW31,039.65+71.83(+0.23%)

CAD/USD0.7673-0.0002(-0.0238%)

CRUDE OIL98.08-1.42(-1.43%)

BTC-CAD26,589.88-245.92(-0.92%)

STOCKS SHED LOSSES, END HIGHER BUT GROWTH FEARS LINGER

Diamcor Mining Inc. (DMI.V)

S&P/TSX
18,729.97
-104.19(-0.55%)

S&P 500
3,845.47
+14.08(+0.37%)

DOW
31,039.65
+71.83(+0.23%)

CAD/USD
0.7673
-0.0002(-0.0238%)

CRUDE OIL
98.08
-1.42(-1.43%)

BTC-CAD
26,589.88
-245.92(-0.92%)