Canada Markets closed

Diamcor Mining Inc. (DMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000+0.0200 (+7.14%)
At close: 02:26PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.28000.30000.28000.30000.3000113,500
Jan. 13, 20220.31000.32000.28000.28000.2800135,600
Jan. 12, 20220.32000.32000.30000.31000.3100107,500
Jan. 11, 20220.33000.33000.31000.31000.310043,000
Jan. 10, 20220.34000.34000.31000.31000.310063,900
Jan. 07, 20220.36000.36000.34000.34000.340061,700
Jan. 06, 20220.35000.35000.35000.35000.350032,500
Jan. 05, 20220.34000.34000.34000.34000.340054,500
Jan. 04, 20220.35000.35000.34000.34000.340052,500
Dec. 31, 2021------
Dec. 30, 20210.33000.33000.33000.33000.33003,000
Dec. 29, 20210.33000.33000.33000.33000.330045,700
Dec. 24, 20210.33000.33000.33000.33000.3300-
Dec. 23, 20210.33000.33000.33000.33000.330052,500
Dec. 22, 20210.34000.35000.33000.33000.330017,500
Dec. 21, 20210.34000.34000.34000.34000.340022,000
Dec. 20, 20210.34000.34000.34000.34000.340060,000
Dec. 17, 20210.35000.35000.34000.34000.340023,500
Dec. 16, 20210.36000.36000.34000.35000.350010,000
Dec. 15, 20210.36000.36000.35000.36000.360033,500
Dec. 14, 20210.33000.33000.33000.33000.3300-
Dec. 13, 20210.34000.35000.33000.33000.330055,000
Dec. 10, 20210.34000.34000.34000.34000.340019,500
Dec. 09, 20210.33000.33000.33000.33000.33001,500
Dec. 08, 20210.33000.33000.33000.33000.330032,000
Dec. 07, 20210.30000.33000.30000.32000.320087,900
Dec. 06, 20210.34000.34000.32000.32000.3200102,200
Dec. 03, 20210.38000.38000.34000.34000.3400127,900
Dec. 02, 20210.37000.38000.36000.36000.360062,100
Dec. 01, 20210.36000.37000.35000.36000.360048,500
Nov. 30, 20210.36000.36000.34000.34000.340093,700
Nov. 29, 20210.36000.36000.36000.36000.360017,600
Nov. 26, 20210.37000.37000.37000.37000.370029,600
Nov. 25, 20210.37000.37000.37000.37000.37003,000
Nov. 24, 20210.38000.38000.37000.37000.370026,500
Nov. 23, 20210.38000.41000.37000.38000.3800307,500
Nov. 22, 20210.35000.38000.35000.36000.3600232,600
Nov. 19, 20210.34000.40000.30000.39000.39001,915,300
Nov. 18, 20210.34000.34000.33000.34000.340058,000
Nov. 17, 20210.34000.34000.33000.33000.330078,600
Nov. 16, 20210.35000.35000.34000.34000.340030,600
Nov. 15, 20210.35000.35000.34000.35000.3500100,900
Nov. 12, 20210.37000.37000.35000.35000.3500101,100
Nov. 11, 20210.36000.38000.35000.38000.3800142,400
Nov. 10, 20210.36000.36000.35000.36000.3600197,300
Nov. 09, 20210.37000.37000.34000.36000.3600155,900
Nov. 08, 20210.38000.38000.36000.37000.3700238,600
Nov. 05, 20210.39000.39000.37000.38000.3800209,500
Nov. 04, 20210.39000.39000.38000.39000.390080,000
Nov. 03, 20210.39000.40000.39000.39000.3900188,600
Nov. 02, 20210.40000.40000.38000.38000.3800112,100
Nov. 01, 20210.40000.44000.39000.39000.3900226,300
Oct. 29, 20210.41000.41000.40000.40000.4000180,000
Oct. 28, 20210.38000.41000.38000.41000.4100278,700
Oct. 27, 20210.40000.41000.40000.40000.400029,900
Oct. 26, 20210.43000.43000.39000.41000.4100166,700
Oct. 25, 20210.43000.44000.41000.42000.420050,600
Oct. 22, 20210.44000.45000.41000.43000.4300148,600
Oct. 21, 20210.46000.47000.38000.45000.4500622,800
Oct. 20, 20210.47000.47000.45000.45000.450032,000
Oct. 19, 20210.47000.47000.47000.47000.470022,200
Oct. 18, 20210.47000.47000.46000.47000.470069,500
Oct. 15, 20210.47000.47000.42000.46000.4600148,700
Oct. 14, 20210.46000.47000.46000.47000.470087,500
Oct. 13, 20210.48000.49000.45000.46000.4600129,200
Oct. 12, 20210.50000.50000.47000.48000.4800103,100
Oct. 08, 20210.45000.52000.44000.50000.5000346,100
Oct. 07, 20210.41000.45000.41000.44000.4400170,000
Oct. 06, 20210.39000.44000.39000.41000.4100349,100
Oct. 05, 20210.38000.39000.37000.38000.380083,700
Oct. 04, 20210.35000.39000.35000.37000.3700292,200
Oct. 01, 20210.34000.35000.33000.35000.350062,300
Sep. 30, 20210.33000.33000.32000.32000.320075,000
Sep. 29, 20210.32000.34000.32000.34000.3400222,900
Sep. 28, 20210.32000.32000.32000.32000.320038,500
Sep. 27, 20210.32000.33000.31000.32000.320093,500
Sep. 24, 20210.31000.32000.31000.32000.32005,200
Sep. 23, 20210.31000.32000.30000.31000.3100204,100
Sep. 22, 20210.28000.30000.28000.28000.280018,600
Sep. 21, 20210.28000.28000.28000.28000.2800106,500
Sep. 20, 20210.29000.29000.26000.28000.2800107,900
Sep. 17, 20210.30000.30000.26000.28000.2800249,000
Sep. 16, 20210.30000.30000.29000.29000.290038,500
Sep. 15, 20210.29000.30000.29000.30000.300040,400
Sep. 14, 20210.30000.31000.30000.30000.300057,900
Sep. 13, 20210.30000.31000.30000.31000.310087,300
Sep. 10, 20210.30000.31000.30000.30000.300041,500
Sep. 09, 20210.30000.30000.28000.30000.300080,100
Sep. 08, 20210.30000.31000.28000.30000.3000233,300
Sep. 07, 20210.30000.30000.28000.29000.290091,000
Sep. 03, 20210.30000.30000.30000.30000.300054,500
Sep. 02, 20210.30000.30000.30000.30000.300031,000
Sep. 01, 20210.30000.30000.29000.30000.300046,100
Aug. 31, 20210.29000.31000.29000.30000.300088,500
Aug. 30, 20210.27000.29000.27000.29000.290065,800
Aug. 27, 20210.31000.31000.25000.27000.2700312,000
Aug. 26, 20210.32000.32000.31000.31000.310032,000
Aug. 25, 20210.31000.32000.31000.32000.320039,300
Aug. 24, 20210.30000.32000.30000.31000.310039,300
Aug. 23, 20210.30000.30000.28000.30000.3000203,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...