Canada Markets closed

Diamcor Mining Inc. (DMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0100 (-5.00%)
At close: 03:43PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.21000.21000.19000.19000.190012,000
Nov 28, 20220.20000.20000.20000.20000.200011,000
Nov 25, 20220.20000.20000.20000.20000.20002,000
Nov 24, 20220.20000.20000.19000.19000.190018,000
Nov 23, 20220.20000.20000.18000.20000.200034,000
Nov 22, 20220.20000.20000.20000.20000.20004,000
Nov 21, 20220.20000.20000.19000.19000.190020,000
Nov 18, 20220.20000.20000.18000.20000.200075,200
Nov 17, 20220.19000.20000.19000.19000.190066,500
Nov 16, 20220.20000.20000.17000.20000.2000130,000
Nov 15, 20220.20000.20000.19000.20000.20006,300
Nov 14, 20220.20000.21000.20000.20000.200040,100
Nov 11, 20220.20000.20000.19000.19000.190019,000
Nov 10, 20220.19000.19000.19000.19000.190011,000
Nov 09, 20220.20000.20000.19000.19000.190015,500
Nov 08, 20220.19000.19000.19000.19000.190019,000
Nov 07, 20220.19000.20000.19000.19000.190038,000
Nov 04, 20220.20000.20000.19000.19000.190041,200
Nov 03, 20220.20000.20000.19000.19000.190026,000
Nov 02, 20220.20000.20000.19000.20000.200072,300
Nov 01, 20220.20000.21000.19000.20000.200050,300
Oct 31, 20220.21000.21000.18000.19000.190084,500
Oct 28, 20220.21000.21000.19000.20000.200049,500
Oct 27, 20220.22000.23000.21000.21000.210059,600
Oct 26, 20220.19000.20000.19000.20000.2000142,000
Oct 25, 20220.19000.20000.18000.19000.190081,000
Oct 24, 20220.19000.19000.19000.19000.19005,000
Oct 21, 20220.19000.19000.19000.19000.190054,500
Oct 20, 20220.20000.20000.19000.19000.190045,000
Oct 19, 20220.19000.20000.19000.20000.2000158,000
Oct 18, 20220.18000.18000.18000.18000.1800500
Oct 17, 20220.17000.18000.17000.18000.180087,500
Oct 14, 20220.17000.17000.17000.17000.170022,000
Oct 13, 20220.16000.17000.16000.17000.170026,000
Oct 12, 20220.17000.17000.16000.16000.160053,000
Oct 11, 20220.17000.17000.16000.16000.160011,000
Oct 07, 20220.18000.18000.16000.17000.170015,000
Oct 06, 20220.17000.17000.17000.17000.17004,500
Oct 05, 20220.18000.18000.18000.18000.18001,500
Oct 04, 20220.17000.17000.17000.17000.170049,500
Oct 03, 20220.18000.18000.17000.17000.1700100,500
Sept 30, 20220.18000.18000.17000.17000.170020,500
Sept 29, 20220.18000.18000.18000.18000.18006,500
Sept 28, 20220.19000.19000.17000.18000.180037,500
Sept 27, 20220.19000.19000.17000.18000.180034,000
Sept 26, 20220.19000.20000.19000.19000.190048,000
Sept 23, 20220.19000.19000.18000.19000.190064,500
Sept 22, 20220.20000.20000.18000.19000.190025,500
Sept 21, 20220.18000.20000.18000.19000.1900148,000
Sept 20, 20220.18000.18000.18000.18000.180011,000
Sept 19, 20220.18000.18000.18000.18000.18005,000
Sept 16, 20220.19000.19000.16000.18000.180068,000
Sept 15, 20220.19000.19000.18000.18000.180014,500
Sept 14, 20220.20000.20000.20000.20000.20002,600
Sept 13, 20220.20000.20000.19000.19000.19003,500
Sept 12, 20220.19000.19000.19000.19000.19003,500
Sept 09, 20220.18000.18000.18000.18000.1800-
Sept 08, 20220.18000.19000.18000.18000.180055,800
Sept 07, 20220.20000.20000.18000.18000.180011,000
Sept 06, 20220.21000.21000.20000.20000.200015,500
Sept 02, 20220.19000.19000.19000.19000.1900-
Sept 01, 20220.20000.20000.18000.19000.190018,000
Aug 31, 20220.21000.21000.20000.20000.20007,500
Aug 30, 20220.20000.20000.20000.20000.2000-
Aug 29, 20220.20000.20000.20000.20000.200011,000
Aug 26, 20220.20000.20000.20000.20000.2000-
Aug 25, 20220.19000.20000.19000.20000.200031,000
Aug 24, 20220.20000.20000.18000.19000.190060,300
Aug 23, 20220.18000.19000.18000.19000.190023,000
Aug 22, 20220.19000.19000.18000.18000.180027,800
Aug 19, 20220.20000.20000.19000.19000.190012,300
Aug 18, 20220.20000.20000.18000.19000.19008,500
Aug 17, 20220.19000.19000.18000.19000.190037,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...