Canada markets closed

Small Pharma Inc. (DMT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2550+0.0250 (+10.87%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.24000.27000.23500.25500.2550211,833
Jan. 19, 20220.23000.23000.21500.23000.2300627,776
Jan. 18, 20220.23000.23000.23000.23000.23008,454
Jan. 17, 20220.23500.23500.23000.23000.230010,356
Jan. 14, 20220.24000.24500.23000.23500.2350193,668
Jan. 13, 20220.24500.25000.23500.24000.2400204,221
Jan. 12, 20220.24000.24000.24000.24000.240050,260
Jan. 11, 20220.24000.24000.24000.24000.2400342,438
Jan. 10, 20220.25000.25000.23500.23500.2350137,899
Jan. 07, 20220.25000.25000.24000.24000.240054,150
Jan. 06, 20220.27500.28000.24500.24500.24501,709,374
Jan. 05, 20220.32000.32000.27500.27500.2750137,626
Jan. 04, 20220.32500.33000.30000.30000.3000160,661
Dec. 31, 20210.32000.32000.32000.32000.32001,500
Dec. 30, 20210.32000.32000.30500.31000.310045,578
Dec. 29, 20210.34500.36000.30000.30000.300064,625
Dec. 24, 20210.33000.33000.31000.33000.330015,010
Dec. 23, 20210.34000.35000.31000.32000.3200137,068
Dec. 22, 20210.30500.34000.30500.34000.340056,800
Dec. 21, 20210.32500.32500.28000.29000.290050,515
Dec. 20, 20210.31500.32500.27000.30000.3000347,068
Dec. 17, 20210.29000.30000.28500.30000.300034,400
Dec. 16, 20210.32000.32000.28000.29000.2900193,727
Dec. 15, 20210.35000.35000.30000.34000.3400173,930
Dec. 14, 20210.37000.37000.33500.33500.3350192,322
Dec. 13, 20210.38000.38500.37000.37000.37008,154
Dec. 10, 20210.40000.40000.37500.38500.3850201,187
Dec. 09, 20210.42000.43000.39500.40500.405072,637
Dec. 08, 20210.42000.45000.41500.42000.420047,074
Dec. 07, 20210.40000.41000.39000.40000.400098,878
Dec. 06, 20210.40000.45000.40000.40500.405014,405
Dec. 03, 20210.39000.44500.38000.44500.445069,740
Dec. 02, 20210.40000.40500.38000.39000.390039,916
Dec. 01, 20210.40000.40000.37000.40000.400091,019
Nov. 30, 20210.40500.41500.38000.41000.4100125,605
Nov. 29, 20210.40000.41000.38000.41000.4100123,970
Nov. 26, 20210.40000.41000.40000.41000.410011,050
Nov. 25, 20210.43000.43000.39000.40000.400026,034
Nov. 24, 20210.41000.43500.41000.43000.43002,193
Nov. 23, 20210.43000.45000.40000.41000.4100147,131
Nov. 22, 20210.48000.50000.44000.44000.440061,470
Nov. 19, 20210.48500.50000.48000.50000.5000134,401
Nov. 18, 20210.45000.49000.45000.48000.4800120,567
Nov. 17, 20210.44000.44000.42000.43500.435044,126
Nov. 16, 20210.45000.47500.44000.45000.450060,912
Nov. 15, 20210.49500.50000.46000.47000.4700153,430
Nov. 12, 20210.50000.52000.49500.52000.520067,890
Nov. 11, 20210.55000.55000.49000.49000.4900126,872
Nov. 10, 20210.59000.59000.52000.53000.530065,402
Nov. 09, 20210.59000.59000.55000.56000.5600134,722
Nov. 08, 20210.61000.61000.56000.61000.6100295,800
Nov. 05, 20210.58000.59000.58000.59000.5900106,097
Nov. 04, 20210.56000.58000.53000.58000.580092,623
Nov. 03, 20210.57000.59000.52000.57000.570090,609
Nov. 02, 20210.56000.58000.53000.53000.530037,497
Nov. 01, 20210.56000.58000.53000.53000.530039,227
Oct. 29, 20210.52000.55000.49500.55000.5500213,999
Oct. 28, 20210.56000.56000.55000.56000.560028,378
Oct. 27, 20210.61000.61000.44000.56000.5600184,504
Oct. 26, 20210.68000.70000.57000.60000.600084,245
Oct. 25, 20210.70000.70000.63000.64000.6400137,081
Oct. 22, 20210.60000.70000.55000.69000.6900552,181
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...