Canada markets closed

Small Pharma Inc. (DMT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000+0.2500 (+71.43%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20210.37500.70000.37500.60000.6000668,926
Oct. 20, 20210.33500.35000.33000.35000.350064,483
Oct. 19, 20210.33000.34500.32500.32500.325022,054
Oct. 18, 20210.28000.32000.27500.31000.3100105,617
Oct. 15, 20210.25500.27500.25000.27000.2700673,367
Oct. 14, 20210.29500.30000.25500.27500.2750209,229
Oct. 13, 20210.31000.32000.30000.30000.300090,210
Oct. 12, 20210.34000.34000.31000.31000.310069,872
Oct. 08, 20210.37500.37500.31500.32000.320058,012
Oct. 07, 20210.34500.34500.32500.32500.325015,110
Oct. 06, 20210.35000.35000.31000.31000.3100123,190
Oct. 05, 20210.33500.36000.33500.35000.350023,182
Oct. 04, 20210.39000.39000.33500.34500.345051,995
Oct. 01, 20210.34000.38000.34000.38000.380020,901
Sep. 30, 20210.35000.36000.34000.36000.360028,739
Sep. 29, 20210.34500.35000.33000.34500.345051,980
Sep. 28, 20210.35000.35500.33500.33500.3350200,447
Sep. 27, 20210.38000.38000.33000.34000.3400171,425
Sep. 24, 20210.38500.39500.36000.38000.380053,080
Sep. 23, 20210.38000.39500.38000.38500.385011,412
Sep. 22, 20210.36500.38500.36000.38500.385037,540
Sep. 21, 20210.38000.40000.35000.35000.350075,089
Sep. 20, 20210.38500.39500.32500.36000.360075,597
Sep. 17, 20210.39500.39500.37000.38000.380019,660
Sep. 16, 20210.39000.39500.38000.39500.395085,500
Sep. 15, 20210.41000.41000.39500.39500.395020,400
Sep. 14, 20210.42500.42500.37000.37000.370053,760
Sep. 13, 20210.43000.43000.42000.42000.42003,987
Sep. 10, 20210.43000.43000.38500.40000.400033,279
Sep. 09, 20210.43500.43500.42000.42000.420012,530
Sep. 08, 20210.43000.44000.42000.44000.440029,237
Sep. 07, 20210.43000.44500.41500.42000.420048,081
Sep. 03, 20210.44500.44500.39000.39000.390055,419
Sep. 02, 20210.46500.46500.40500.40500.405040,212
Sep. 01, 20210.44500.45000.44000.44500.445012,219
Aug. 31, 20210.44500.44500.40500.43500.435032,834
Aug. 30, 20210.42000.42000.40000.41500.41508,105
Aug. 27, 20210.42000.43500.41000.42000.420047,957
Aug. 26, 20210.42000.42000.41000.41000.410013,759
Aug. 25, 20210.39000.43500.37000.40000.4000728,330
Aug. 24, 20210.40000.40000.38500.38500.385071,485
Aug. 23, 20210.40000.40000.38500.40000.400098,508
Aug. 20, 20210.40000.40000.38000.40000.400065,765
Aug. 19, 20210.41500.41500.38000.40000.4000227,717
Aug. 18, 20210.41500.41500.40000.40000.400021,349
Aug. 17, 20210.43500.43500.40000.40000.4000327,555
Aug. 16, 20210.41000.45000.41000.41500.415020,906
Aug. 13, 20210.41000.41000.41000.41000.410016,550
Aug. 12, 20210.43000.43000.42000.42000.420028,266
Aug. 11, 20210.46000.46000.44000.44000.440029,704
Aug. 10, 20210.46000.46000.44500.44500.44502,900
Aug. 09, 20210.45000.45000.44500.44500.44504,500
Aug. 06, 20210.45500.46000.44500.45000.450030,800
Aug. 05, 20210.46000.46000.44500.44500.445022,662
Aug. 04, 20210.47000.47000.45500.46500.465029,200
Aug. 03, 20210.47500.52000.47000.47500.4750105,817
Jul. 30, 20210.48000.48000.46000.46000.46008,950
Jul. 29, 20210.47000.47000.45500.46000.460011,522
Jul. 28, 20210.47000.48500.47000.47000.470039,257
Jul. 27, 20210.48500.49000.48000.48500.485050,030
Jul. 26, 20210.51000.51000.49000.49000.490014,208
Jul. 23, 20210.45500.50000.45000.50000.500088,422
Jul. 22, 20210.48000.49000.46000.46000.460013,620
Jul. 21, 20210.48500.49000.47000.47000.470024,737
Jul. 20, 20210.49000.49000.49000.49000.49001,500
Jul. 19, 20210.49000.49000.47000.48500.4850113,537
Jul. 16, 20210.49000.49000.44500.49000.490068,898
Jul. 15, 20210.47500.49500.46000.48000.480067,809
Jul. 14, 20210.45000.48500.44000.47000.4700110,155
Jul. 13, 20210.46000.46000.43000.44000.440050,281
Jul. 12, 20210.41500.45000.41500.45000.450054,897
Jul. 09, 20210.40000.40500.40000.40500.405080,459
Jul. 08, 20210.40000.40000.38000.38500.385091,181
Jul. 07, 20210.40000.41000.39000.39500.395083,752
Jul. 06, 20210.43000.43000.37000.38000.3800187,723
Jul. 05, 20210.44000.44000.40500.40500.405076,089
Jul. 02, 20210.47000.47000.44000.44000.4400154,719
Jun. 30, 20210.46500.46500.43500.45000.450069,600
Jun. 29, 20210.47000.47000.43000.45000.4500177,185
Jun. 28, 20210.46500.47000.45000.47000.4700131,697
Jun. 25, 20210.50000.50000.45000.45000.4500102,157
Jun. 24, 20210.58000.58000.47500.48500.485057,871
Jun. 23, 20210.59000.59000.50000.53000.530063,681
Jun. 22, 20210.55000.56000.53000.56000.560042,215
Jun. 21, 20210.58000.58000.53000.53000.5300105,400
Jun. 18, 20210.59000.60000.57000.60000.600029,161
Jun. 17, 20210.59000.59000.52000.55000.5500102,456
Jun. 16, 20210.64000.64000.58000.60000.600020,018
Jun. 15, 20210.58000.65000.54000.61000.6100137,818
Jun. 14, 20210.54000.61000.53000.61000.610093,912
Jun. 11, 20210.46000.55000.46000.50000.5000407,367
Jun. 10, 20210.45000.46500.44000.46000.4600119,960
Jun. 09, 20210.44500.45000.43000.45000.450051,709
Jun. 08, 20210.44500.44500.41500.44000.440097,373
Jun. 07, 20210.42000.44500.42000.44000.440054,248
Jun. 04, 20210.42000.43000.40000.42000.420081,684
Jun. 03, 20210.43000.43500.42000.42000.420045,386
Jun. 02, 20210.45000.45000.43000.43000.430075,650
Jun. 01, 20210.50000.50000.44500.45000.4500271,527
May 31, 20210.39000.49000.38000.47500.4750259,021
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...