Canada markets open in 5 hours 27 minutes

Small Pharma Inc. (DMT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0100 (+10.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.11000.11000.11000.11000.11001,000
Jul 05, 20220.11000.11000.10000.10000.100022,896
Jul 04, 20220.11000.11000.11000.11000.11003,000
Jun 30, 20220.10000.10500.10000.10500.10506,500
Jun 29, 20220.11500.11500.10000.10000.100093,020
Jun 28, 20220.11500.11500.11500.11500.1150-
Jun 27, 20220.11500.12500.11500.11500.115038,500
Jun 24, 20220.11500.12000.10500.12000.120097,624
Jun 23, 20220.12000.12000.11000.11000.110028,743
Jun 22, 20220.11500.12000.11500.11500.1150120,700
Jun 21, 20220.12500.12500.12000.12000.12005,135
Jun 20, 20220.12500.12500.12000.12000.12002,576
Jun 17, 20220.12500.12500.11000.11500.1150111,684
Jun 16, 20220.13500.14000.12000.12500.125073,500
Jun 15, 20220.13500.14000.12500.13500.1350210,803
Jun 14, 20220.13500.15500.13000.13500.135097,308
Jun 13, 20220.18000.18000.13000.13000.1300364,875
Jun 10, 20220.16000.17500.16000.17500.175032,000
Jun 09, 20220.15500.17500.15000.17000.1700167,618
Jun 08, 20220.16000.18500.15000.15500.155076,211
Jun 07, 20220.15000.18500.15000.16000.160058,033
Jun 06, 20220.14500.15000.14500.14500.14504,552
Jun 03, 20220.14500.14500.14000.14000.140029,146
Jun 02, 20220.15500.15500.14000.14500.145015,988
Jun 01, 20220.16000.16000.14000.15000.150013,046
May 31, 20220.16000.16000.15000.15500.155040,256
May 30, 20220.16500.16500.16000.16000.160010,730
May 27, 20220.16000.16000.14500.15000.150046,291
May 26, 20220.16500.16500.16000.16000.16006,532
May 25, 20220.15500.16000.15500.15500.155011,555
May 24, 20220.18000.18000.15000.15000.1500181,876
May 20, 20220.18000.18000.16500.17000.170035,152
May 19, 20220.17500.17500.16500.16500.165041,541
May 18, 20220.20500.20500.17000.17000.170078,503
May 17, 20220.20000.21500.20000.20000.2000141,450
May 16, 20220.20000.20000.19500.19500.195032,395
May 13, 20220.18500.19500.18500.19500.195075,000
May 12, 20220.19000.19000.18000.18000.180015,706
May 11, 20220.18500.20000.18500.19500.195042,990
May 10, 20220.20000.20000.18500.18500.185038,340
May 09, 20220.21000.21000.18000.19000.1900197,080
May 06, 20220.20000.21000.20000.21000.210031,550
May 05, 20220.20000.20000.19500.19500.195028,150
May 04, 20220.19000.20000.19000.20000.200062,000
May 03, 20220.19000.19000.18000.19000.190072,073
May 02, 20220.19500.20000.19000.19000.19003,106
Apr 29, 20220.20000.20000.18500.20000.200039,017
Apr 28, 20220.19500.20000.19500.19500.195010,500
Apr 27, 20220.20000.20000.19500.19500.195068,677
Apr 26, 20220.20000.20500.20000.20500.205045,724
Apr 25, 20220.20000.20000.19000.19500.195054,296
Apr 22, 20220.21000.21000.20000.20000.20001,625
Apr 21, 20220.20000.20000.19750.20000.200010,129
Apr 20, 20220.21000.21000.19000.19000.190051,600
Apr 19, 20220.20000.20500.19000.19500.195060,517
Apr 18, 20220.20000.20000.20000.20000.200063,882
Apr 14, 20220.19000.19500.19000.19000.190032,600
Apr 13, 20220.20000.20000.19000.19000.190084,143
Apr 12, 20220.21500.21500.20000.20000.200020,890
Apr 11, 20220.21000.21500.21000.21000.210025,471
Apr 08, 20220.20000.21000.19750.21000.2100612,035
Apr 07, 20220.20500.20500.19000.20000.2000153,247
Apr 06, 20220.18000.19500.18000.19000.19001,148,144
Apr 05, 20220.20500.20500.16000.19000.19002,557,152
Apr 04, 20220.20500.21500.19000.19000.190093,886
Apr 01, 20220.21500.21500.21000.21500.21506,760
Mar 31, 20220.21500.21500.21000.21000.210012,009
Mar 30, 20220.21500.21500.20500.21000.210027,620
Mar 29, 20220.23000.23000.20000.20500.2050235,189
Mar 28, 20220.21000.22500.21000.21500.215020,035
Mar 25, 20220.21500.21500.21000.21000.2100107,456
Mar 24, 20220.22500.22500.22500.22500.22506,908
Mar 23, 20220.22500.22500.20000.20000.2000196,432
Mar 22, 20220.23000.24000.21500.21500.215080,708
Mar 21, 20220.24000.24000.21500.22500.2250198,292
Mar 18, 20220.24500.25000.24000.24000.240015,670
Mar 17, 20220.25000.25000.23500.25000.250021,004
Mar 16, 20220.25000.25000.24000.24000.240055,428
Mar 15, 20220.23000.26000.23000.24000.240057,175
Mar 14, 20220.23000.23000.21000.22500.2250331,955
Mar 11, 20220.25500.25500.23500.24000.240020,400
Mar 10, 20220.26000.26000.23500.23500.23503,520
Mar 09, 20220.25500.25500.24000.25500.255026,085
Mar 08, 20220.25000.25000.23000.25000.250056,368
Mar 07, 20220.27000.27000.24000.26000.2600154,260
Mar 04, 20220.29500.29500.26000.27000.270022,235
Mar 03, 20220.27500.29000.27500.27500.275016,750
Mar 02, 20220.30000.30000.27500.28000.280065,948
Mar 01, 20220.30000.30000.29000.29000.29004,600
Feb 28, 20220.32500.32500.28500.29000.2900205,757
Feb 25, 20220.30500.30500.29500.30000.300077,141
Feb 24, 20220.30500.32500.30000.30000.3000190,779
Feb 23, 20220.30000.31500.29500.31500.315045,550
Feb 22, 20220.29000.30000.26000.27500.2750167,455
Feb 18, 20220.29000.29500.27500.29500.295094,295
Feb 17, 20220.29000.29000.28000.28000.280013,471
Feb 16, 20220.29000.29000.25000.28000.2800179,123
Feb 15, 20220.30000.31000.28500.28500.285017,835
Feb 14, 20220.29000.29500.28500.28500.285025,820
Feb 11, 20220.29000.29000.28000.28500.285021,761
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...