Canada Markets closed

Diamcor Mining Inc. (DMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 02:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.20500.21500.20000.20000.2000248,900
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
Mar 24, 20220.32000.33000.31000.32000.320050,300
Mar 23, 20220.33000.33000.33000.33000.33003,000
Mar 22, 20220.33000.34000.32000.32000.320028,500
Mar 21, 20220.33000.33000.32000.33000.330036,100
Mar 18, 20220.32000.32000.31000.32000.320011,100
Mar 17, 20220.31000.33000.31000.33000.330018,000
Mar 16, 20220.30000.30000.30000.30000.30001,000
Mar 15, 20220.28000.30000.28000.30000.300022,000
Mar 14, 20220.27000.28000.26000.26000.260070,500
Mar 11, 20220.28000.29000.27000.27000.2700154,500
Mar 10, 20220.29000.29000.28000.28000.280011,000
Mar 09, 20220.28000.29000.28000.29000.290010,200
Mar 08, 20220.29000.29000.28000.28000.280057,000
Mar 07, 20220.28000.28000.24000.26000.2600156,900
Mar 04, 20220.30000.30000.27000.27000.2700176,000
Mar 03, 20220.30000.30000.29000.29000.290074,100
Mar 02, 20220.32000.32000.30000.30000.300053,700
Mar 01, 20220.30000.30000.30000.30000.300016,400
Feb 28, 20220.32000.32000.30000.30000.3000138,000
Feb 25, 20220.31000.32000.30000.30000.300032,000
Feb 24, 20220.29000.31000.29000.30000.300017,500
Feb 23, 20220.30000.30000.28000.29000.290058,500
Feb 22, 20220.30000.30000.29000.30000.300032,500
Feb 18, 20220.31000.31000.31000.31000.310018,600
Feb 17, 20220.31000.31000.30000.31000.310034,400
Feb 16, 20220.31000.31000.29000.30000.300037,500
Feb 15, 20220.32000.32000.29000.30000.3000107,900
Feb 14, 20220.32000.32000.30000.31000.310058,500
Feb 11, 20220.32000.32000.29000.30000.3000151,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...