District Metals Corp. (DMX.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.3650

+0.0100

(+2.82%)

As of 01:48PM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.3550	0.3650	0.3450	0.3650	0.3650	143,063
Nov 26, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	24,100
Nov 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	138,300
Nov 22, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	105,400
Nov 21, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	245,100
Nov 20, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	294,600
Nov 19, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	37,000
Nov 18, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	338,700
Nov 15, 2024	0.3300	0.3600	0.3200	0.3500	0.3500	529,700
Nov 14, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	67,200
Nov 13, 2024	0.3500	0.3500	0.3200	0.3300	0.3300	62,700
Nov 12, 2024	0.3200	0.3400	0.2900	0.3400	0.3400	218,300
Nov 11, 2024	0.3300	0.3300	0.3000	0.3200	0.3200	261,500
Nov 08, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	93,400
Nov 07, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	24,300
Nov 06, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	75,600
Nov 05, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	36,800
Nov 04, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	104,800
Nov 01, 2024	0.3700	0.3800	0.3500	0.3800	0.3800	25,600
Oct 31, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	145,500
Oct 30, 2024	0.3600	0.3800	0.3500	0.3700	0.3700	103,000
Oct 29, 2024	0.3700	0.3900	0.3300	0.3800	0.3800	678,400
Oct 28, 2024	0.4200	0.4300	0.3700	0.3700	0.3700	382,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.68-22.95(-0.38%)

Dow 3044,747.30-113.01(-0.25%)

Nasdaq19,053.45-122.12(-0.64%)

Russell 20002,428.27+3.96(+0.16%)

Crude Oil68.76-0.01(-0.01%)

Gold2,663.90+17.60(+0.67%)

District Metals Corp. (DMX.V)

S&P 500
5,998.68
-22.95(-0.38%)

Dow 30
44,747.30
-113.01(-0.25%)

Nasdaq
19,053.45
-122.12(-0.64%)

Russell 2000
2,428.27
+3.96(+0.16%)

Crude Oil
68.76
-0.01(-0.01%)

Gold
2,663.90
+17.60(+0.67%)