District Metals Corp. (DMX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3750

-0.0100

(-2.60%)

At close: 03:52PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	115,648
Apr 18, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	79,500
Apr 17, 2024	0.3800	0.3800	0.3500	0.3700	0.3700	254,500
Apr 16, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	106,400
Apr 15, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	177,900
Apr 12, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	161,100
Apr 11, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	62,500
Apr 10, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	31,000
Apr 09, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	38,900
Apr 08, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	114,000
Apr 05, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	306,400
Apr 04, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	184,400
Apr 03, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	268,300
Apr 02, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	193,800
Apr 01, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	150,300
Mar 28, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	68,500
Mar 27, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	29,900
Mar 26, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	75,400
Mar 25, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	107,400
Mar 22, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	136,200
Mar 21, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	158,400
Mar 20, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	99,000
Mar 19, 2024	0.3400	0.3400	0.3200	0.3400	0.3400	54,200
Mar 18, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	117,500
Mar 15, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	186,500
Mar 14, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	192,300
Mar 13, 2024	0.3700	0.3700	0.3400	0.3600	0.3600	132,200
Mar 12, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	168,600
Mar 11, 2024	0.3500	0.3800	0.3300	0.3700	0.3700	214,000
Mar 08, 2024	0.3400	0.3500	0.3200	0.3500	0.3500	102,100
Mar 07, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	53,000
Mar 06, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	39,100
Mar 05, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	249,600
Mar 04, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	231,700
Mar 01, 2024	0.3200	0.3600	0.3200	0.3300	0.3300	334,800
Feb 29, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	155,400
Feb 28, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	210,500
Feb 27, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	294,900
Feb 26, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	544,100
Feb 23, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	430,500
Feb 22, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	151,000
Feb 21, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	131,400
Feb 20, 2024	0.2900	0.3000	0.2700	0.2800	0.2800	175,100
Feb 16, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	37,200
Feb 15, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	63,900
Feb 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	79,900
Feb 13, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	277,800
Feb 12, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	230,300
Feb 09, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	140,500
Feb 08, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	151,600
Feb 07, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	156,500
Feb 06, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	162,800
Feb 05, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	119,100
Feb 02, 2024	0.2900	0.3500	0.2900	0.3200	0.3200	794,200
Feb 01, 2024	0.2800	0.3000	0.2600	0.2800	0.2800	522,400
Jan 31, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	313,700
Jan 30, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	63,600
Jan 29, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	138,700
Jan 26, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	234,900
Jan 25, 2024	0.2800	0.2800	0.2500	0.2500	0.2500	229,900
Jan 24, 2024	0.2800	0.2900	0.2600	0.2800	0.2800	184,900
Jan 23, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	279,500
Jan 22, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	204,700
Jan 19, 2024	0.2800	0.3000	0.2500	0.3000	0.3000	277,200
Jan 18, 2024	0.2600	0.2800	0.2400	0.2800	0.2800	160,000
Jan 17, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	149,900
Jan 16, 2024	0.2500	0.2600	0.2400	0.2500	0.2500	517,400
Jan 15, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	236,000
Jan 12, 2024	0.2600	0.3000	0.2400	0.2500	0.2500	629,900
Jan 11, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	341,200
Jan 10, 2024	0.2200	0.2400	0.2100	0.2400	0.2400	259,600
Jan 09, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	594,900
Jan 08, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	142,600
Jan 05, 2024	0.2300	0.2300	0.2100	0.2100	0.2100	393,000
Jan 04, 2024	0.2000	0.2200	0.1900	0.2200	0.2200	222,800
Jan 03, 2024	0.1700	0.2000	0.1700	0.1900	0.1900	213,800
Jan 02, 2024	0.1600	0.1700	0.1600	0.1700	0.1700	89,100
Dec 29, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	66,400
Dec 28, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	86,600
Dec 27, 2023	0.1600	0.1700	0.1600	0.1700	0.1700	76,300
Dec 22, 2023	0.1800	0.1800	0.1700	0.1700	0.1700	119,800
Dec 21, 2023	0.1800	0.1900	0.1800	0.1800	0.1800	27,600
Dec 20, 2023	0.1900	0.2000	0.1900	0.1900	0.1900	61,100
Dec 19, 2023	0.1600	0.1800	0.1600	0.1800	0.1800	89,200
Dec 18, 2023	0.1700	0.1700	0.1600	0.1600	0.1600	16,100
Dec 15, 2023	0.1600	0.1700	0.1600	0.1700	0.1700	43,000
Dec 14, 2023	0.1700	0.1700	0.1600	0.1700	0.1700	6,200
Dec 13, 2023	0.1700	0.1700	0.1600	0.1600	0.1600	153,100
Dec 12, 2023	0.1900	0.1900	0.1700	0.1700	0.1700	205,000
Dec 11, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	9,100
Dec 08, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	79,500
Dec 07, 2023	0.1900	0.1900	0.1700	0.1700	0.1700	14,000
Dec 06, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	78,800
Dec 05, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	8,600
Dec 04, 2023	0.1800	0.1800	0.1700	0.1800	0.1800	141,300
Dec 01, 2023	0.1600	0.1900	0.1600	0.1800	0.1800	54,800
Nov 30, 2023	0.1700	0.1700	0.1600	0.1600	0.1600	91,700
Nov 29, 2023	0.1800	0.1800	0.1700	0.1700	0.1700	40,000
Nov 28, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	18,700
Nov 27, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	52,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,630.61+1,244.59(+1.42%)

District Metals Corp. (DMX.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,630.61
+1,244.59(+1.42%)