District Metals Corp. (DMX.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.4200

+0.0050

(+1.20%)

At close: 03:56PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	124,500
Oct 24, 2024	0.4300	0.4300	0.3800	0.4200	0.4200	250,100
Oct 23, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	154,700
Oct 22, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	124,700
Oct 21, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	136,800
Oct 18, 2024	0.4400	0.4400	0.4100	0.4300	0.4300	270,200
Oct 17, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	487,100
Oct 16, 2024	0.3900	0.4600	0.3900	0.4300	0.4300	518,300
Oct 15, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	496,300
Oct 11, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	43,800
Oct 10, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	211,600
Oct 09, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	82,700
Oct 08, 2024	0.3900	0.4100	0.3700	0.3900	0.3900	86,900
Oct 07, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	99,300
Oct 04, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	137,200
Oct 03, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	384,900
Oct 02, 2024	0.3800	0.4000	0.3600	0.4000	0.4000	308,800
Oct 01, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	99,800
Sep 30, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	110,900
Sep 27, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	258,900
Sep 26, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	473,400
Sep 25, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	531,400
Sep 24, 2024	0.3400	0.3700	0.3300	0.3700	0.3700	451,700
Sep 23, 2024	0.3200	0.3400	0.3100	0.3300	0.3300	418,900
Sep 20, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	408,200
Sep 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	209,300
Sep 18, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	74,400
Sep 17, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	107,700
Sep 16, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	191,000
Sep 13, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	523,000
Sep 12, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	238,100
Sep 11, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	463,200
Sep 10, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	211,600
Sep 09, 2024	0.2700	0.2800	0.2500	0.2700	0.2700	257,000
Sep 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	113,100
Sep 05, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	424,400
Sep 04, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	169,800
Sep 03, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	657,900
Aug 30, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	60,300
Aug 29, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	193,100
Aug 28, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	88,300
Aug 27, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	246,600
Aug 26, 2024	0.3300	0.3300	0.3000	0.3200	0.3200	187,300
Aug 23, 2024	0.3100	0.3300	0.2900	0.3100	0.3100	572,500
Aug 22, 2024	0.3000	0.3100	0.2800	0.2900	0.2900	741,100
Aug 21, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	167,400
Aug 20, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	180,600
Aug 19, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	406,900
Aug 16, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	155,500
Aug 15, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	189,100
Aug 14, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	106,900
Aug 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	38,300
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	29,800
Aug 09, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	151,500
Aug 08, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	52,700
Aug 07, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	260,200
Aug 06, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	520,900
Aug 02, 2024	0.3300	0.3300	0.2900	0.3100	0.3100	244,600
Aug 01, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	205,400
Jul 31, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	286,300
Jul 30, 2024	0.3300	0.3400	0.3000	0.3100	0.3100	387,100
Jul 29, 2024	0.3500	0.3500	0.3100	0.3300	0.3300	215,200
Jul 26, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	89,100
Jul 25, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	535,200
Jul 24, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	52,900
Jul 23, 2024	0.3700	0.3700	0.3400	0.3400	0.3400	214,000
Jul 22, 2024	0.3600	0.3800	0.3500	0.3500	0.3500	325,700
Jul 19, 2024	0.3400	0.3800	0.3400	0.3500	0.3500	185,600
Jul 18, 2024	0.3400	0.3700	0.3400	0.3400	0.3400	106,000
Jul 17, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	91,800
Jul 16, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	140,300
Jul 15, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	387,800
Jul 12, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	128,900
Jul 11, 2024	0.3300	0.3700	0.3300	0.3600	0.3600	327,600
Jul 10, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	309,100
Jul 09, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	61,000
Jul 08, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	234,300
Jul 05, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	132,600
Jul 04, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	34,800
Jul 03, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	130,800
Jul 02, 2024	0.3200	0.3400	0.3100	0.3200	0.3200	146,600
Jun 28, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	267,400
Jun 27, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	70,200
Jun 26, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	19,400
Jun 25, 2024	0.3200	0.3400	0.3100	0.3300	0.3300	219,100
Jun 24, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	157,300
Jun 21, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	90,500
Jun 20, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	85,400
Jun 19, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	57,900
Jun 18, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	75,000
Jun 17, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	102,500
Jun 14, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	234,700
Jun 13, 2024	0.3700	0.3700	0.3300	0.3400	0.3400	304,000
Jun 12, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	240,800
Jun 11, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	86,700
Jun 10, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	288,900
Jun 07, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	196,900
Jun 06, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	140,400
Jun 05, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	628,500
Jun 04, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	480,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

District Metals Corp. (DMX.V)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)