Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.0900	0.0900	0.0900	0.0900	17,000	+0.00(+0.00%)
Feb 26, 2026	0.0900	0.0900	0.0900	0.0900	39,689	+0.00(+0.00%)
Feb 25, 2026	0.1000	0.1000	0.0900	0.0900	204,859	-0.01(-10.00%)
Feb 24, 2026	0.1000	0.1000	0.0950	0.1000	156,779	+0.01(+5.26%)
Feb 23, 2026	0.1100	0.1100	0.0900	0.0950	134,618	-0.01(-13.64%)
Feb 20, 2026	0.1150	0.1150	0.1050	0.1100	101,640	+0.00(+0.00%)
Feb 19, 2026	0.1200	0.1200	0.1100	0.1100	43,897	-0.01(-4.35%)
Feb 18, 2026	0.1200	0.1200	0.1150	0.1150	177,755	+0.00(+0.00%)
Feb 17, 2026	0.1100	0.1200	0.1100	0.1150	269,595	+0.01(+4.55%)
Feb 13, 2026				0.1100	0	-0.01(-8.33%)
Feb 12, 2026	0.1150	0.1200	0.1100	0.1200	218,541	+0.00(+4.35%)
Feb 11, 2026	0.1150	0.1200	0.1100	0.1150	151,782	+0.01(+9.52%)
Feb 10, 2026	0.1150	0.1200	0.1050	0.1050	175,000	-0.01(-8.70%)
Feb 09, 2026	0.1200	0.1200	0.1100	0.1150	234,922	+0.01(+9.52%)
Feb 06, 2026	0.1100	0.1200	0.1050	0.1050	114,224	-0.01(-8.70%)
Feb 05, 2026	0.1300	0.1300	0.1050	0.1150	115,465	+0.01(+9.52%)
Feb 04, 2026	0.0850	0.1300	0.0850	0.1050	936,867	+0.02(+31.25%)
Feb 03, 2026	0.0800	0.0800	0.0800	0.0800	38,174	+0.00(+0.00%)
Feb 02, 2026	0.0850	0.0850	0.0800	0.0800	86,826	-0.01(-5.88%)
Jan 30, 2026	0.0800	0.0850	0.0800	0.0850	76,660	+0.01(+6.25%)
Jan 29, 2026	0.0800	0.0800	0.0800	0.0800	36,649	-0.01(-5.88%)
Jan 28, 2026	0.0850	0.0850	0.0850	0.0850	1,725	+0.01(+6.25%)
Jan 27, 2026	0.0800	0.0850	0.0800	0.0800	4,666	+0.00(+0.00%)
Jan 26, 2026	0.0800	0.0800	0.0800	0.0800	15,377	+0.00(+0.00%)
Jan 23, 2026	0.0850	0.0850	0.0800	0.0800	2,653	+0.00(+0.00%)
Jan 21, 2026				0.0800	0	-0.01(-5.88%)
Jan 19, 2026				0.0850	0	+0.01(+6.25%)
Jan 15, 2026				0.0800	41	-0.01(-11.11%)
Jan 14, 2026	0.0900	0.0900	0.0900	0.0900	14,000	-0.01(-5.26%)
Jan 13, 2026	0.0950	0.0950	0.0950	0.0950	4,589	+0.01(+5.56%)
Jan 12, 2026	0.0950	0.0950	0.0900	0.0900	109,501	-0.01(-5.26%)
Jan 09, 2026	0.1000	0.1000	0.0950	0.0950	8,637	-0.01(-5.00%)
Jan 08, 2026	0.1000	0.1050	0.1000	0.1000	46,840	+0.00(+0.00%)
Jan 07, 2026	0.1000	0.1000	0.1000	0.1000	41,462	+0.01(+5.26%)
Jan 06, 2026	0.0900	0.0950	0.0900	0.0950	45,183	+0.01(+5.56%)
Jan 05, 2026	0.0900	0.0900	0.0900	0.0900	45,271	+0.01(+12.50%)
Jan 02, 2026	0.0850	0.0850	0.0800	0.0800	12,541	-0.01(-5.88%)
Dec 31, 2025				0.0850	0	+0.00(+0.00%)
Dec 30, 2025	0.0900	0.0900	0.0850	0.0850	143,011	-0.01(-10.53%)
Dec 29, 2025	0.0850	0.0950	0.0850	0.0950	28,487	+0.01(+11.76%)
Dec 24, 2025				0.0850	0	-0.00(-5.56%)
Dec 23, 2025	0.0950	0.0950	0.0900	0.0900	24,923	+0.00(+0.00%)
Dec 22, 2025	0.0900	0.0900	0.0900	0.0900	6,513	-0.01(-5.26%)
Dec 19, 2025	0.0950	0.0950	0.0900	0.0950	12,098	+0.01(+5.56%)
Dec 18, 2025	0.0900	0.0900	0.0900	0.0900	68,241	+0.00(+0.00%)
Dec 17, 2025	0.0900	0.0900	0.0900	0.0900	10,519	-0.01(-14.29%)
Dec 16, 2025	0.0950	0.1050	0.1000	0.1050	2,252	+0.00(+0.00%)
Dec 15, 2025	0.0950	0.1050	0.0900	0.1050	24,829	+0.01(+10.53%)
Dec 12, 2025	0.0950	0.0950	0.0950	0.0950	17,952	-0.01(-9.52%)
Dec 11, 2025	0.1000	0.1050	0.1000	0.1050	53,465	+0.00(+5.00%)
Dec 10, 2025	0.0950	0.1000	0.0950	0.1000	76,250	+0.01(+11.11%)
Dec 09, 2025	0.0900	0.0900	0.0900	0.0900	14,628	-0.01(-5.26%)
Dec 08, 2025	0.0900	0.0950	0.0900	0.0950	195,380	+0.01(+11.76%)
Dec 05, 2025	0.1000	0.1000	0.0850	0.0850	396,918	-0.01(-15.00%)
Dec 04, 2025	0.1050	0.1050	0.1000	0.1000	64,706	+0.00(+0.00%)
Dec 03, 2025	0.1050	0.1050	0.1000	0.1000	26,686	+0.00(+0.00%)
Dec 02, 2025	0.1000	0.1050	0.1000	0.1000	11,364	-0.00(-4.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Datametrex AI Limit (TSV:DM)

Historical Prices

Popular Pages