District Metals Corp. - DMX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.92	0.98	0.98	1.02	0.91	1.34M
September 04, 2025	0.94	0.93	0.93	0.94	0.91	466,500
September 03, 2025	0.96	0.93	0.93	0.96	0.9	687,904
September 02, 2025	0.94	0.93	0.93	1.01	0.9	1.29M
August 29, 2025	0.94	0.93	0.93	0.97	0.88	1.12M
August 28, 2025	0.98	0.93	0.93	1.01	0.89	2.92M
August 27, 2025	1.31	1.03	1.03	1.34	0.87	6.97M
August 26, 2025	1.42	1.25	1.25	1.42	1.2	2.88M
August 25, 2025	1.1	1.28	1.28	1.35	1.06	2.37M
August 22, 2025	1.06	1.14	1.14	1.15	1.03	1.03M
August 21, 2025	0.92	1	1	1.02	0.92	619,385
August 20, 2025	0.92	0.92	0.92	0.94	0.89	365,800
August 19, 2025	0.96	0.89	0.89	0.98	0.89	813,335
August 18, 2025	0.9	0.93	0.93	0.93	0.85	964,705
August 15, 2025	0.84	0.84	0.84	0.86	0.83	139,500
August 14, 2025	0.84	0.85	0.85	0.85	0.81	319,448
August 13, 2025	0.86	0.84	0.84	0.86	0.81	343,231
August 12, 2025	0.9	0.85	0.85	0.9	0.84	285,416
August 11, 2025	0.86	0.89	0.89	0.89	0.84	448,300
August 08, 2025	0.84	0.84	0.84	0.85	0.82	265,100
August 07, 2025	0.92	0.84	0.84	0.92	0.84	294,900
August 06, 2025	0.89	0.86	0.86	0.92	0.86	659,611
August 05, 2025	0.81	0.88	0.88	0.89	0.81	805,207
August 01, 2025	0.79	0.76	0.76	0.81	0.74	667,400
July 31, 2025	0.79	0.79	0.79	0.8	0.75	493,400
July 30, 2025	0.83	0.8	0.8	0.84	0.78	1.33M
July 29, 2025	0.9	0.85	0.85	0.91	0.82	1.43M
July 28, 2025	1	0.9	0.9	1.01	0.88	1.6M
July 25, 2025	1.08	1	1	1.08	1	815,500
July 24, 2025	1	1.01	1.01	1.07	0.99	1.2M
July 23, 2025	0.9	0.98	0.98	0.99	0.9	1.21M
July 22, 2025	0.86	0.89	0.89	0.89	0.85	1.11M
July 21, 2025	0.86	0.85	0.85	0.86	0.84	388,700
July 18, 2025	0.84	0.85	0.85	0.86	0.83	525,200
July 17, 2025	0.8	0.82	0.82	0.84	0.8	671,800
July 16, 2025	0.86	0.82	0.82	0.86	0.8	666,600
July 15, 2025	0.89	0.85	0.85	0.89	0.83	504,629
July 14, 2025	0.88	0.87	0.87	0.88	0.86	448,900
July 11, 2025	0.87	0.86	0.86	0.87	0.83	717,115
July 10, 2025	0.82	0.85	0.85	0.88	0.82	954,536
July 09, 2025	0.78	0.81	0.81	0.82	0.78	1.16M
July 08, 2025	0.76	0.76	0.76	0.77	0.76	525,000
July 07, 2025	0.75	0.76	0.76	0.77	0.74	1.31M
July 04, 2025	0.75	0.74	0.74	0.76	0.73	503,740
July 03, 2025	0.72	0.74	0.74	0.75	0.71	277,300
July 02, 2025	0.69	0.72	0.72	0.72	0.69	575,500
June 30, 2025	0.73	0.71	0.71	0.74	0.69	752,415
June 27, 2025	0.7	0.69	0.69	0.71	0.67	332,333
June 26, 2025	0.69	0.69	0.69	0.7	0.66	809,810
June 25, 2025	0.73	0.7	0.7	0.73	0.66	1.11M
June 24, 2025	0.77	0.71	0.71	0.77	0.7	1.86M
June 23, 2025	0.71	0.72	0.72	0.74	0.69	1.21M
June 20, 2025	0.66	0.67	0.67	0.67	0.66	761,805
June 19, 2025	0.65	0.65	0.65	0.68	0.65	1.02M
June 18, 2025	0.62	0.64	0.64	0.64	0.61	313,800
June 17, 2025	0.62	0.62	0.62	0.63	0.59	861,200
June 16, 2025	0.59	0.62	0.62	0.64	0.58	1.15M
June 13, 2025	0.59	0.57	0.57	0.59	0.56	446,700
June 12, 2025	0.52	0.57	0.57	0.59	0.52	418,348
June 11, 2025	0.54	0.52	0.52	0.54	0.52	575,100

District Metals Corp. (DMX.V) TSXV