Datametrex AI Limited Recent Share Price (USX:DTMXF)

USX:DTMXF - DataMetrex AI Ltd Datametrex AI Limited
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Nov 2023	USD	0.017	0.017	0.017	0.017	0.017	0.0 (0.0%)	0
20 Nov 2023	USD	0.017	0.017	0.017	0.017	0.017	0.0 (0.0%)	0
17 Nov 2023	USD	0.0171	0.018	0.017	0.017	0.017	+0 (+1.80%)	55,126
16 Nov 2023	USD	0.0155	0.02	0.0155	0.0167	0.0167	-0 (-1.18%)	30,847
15 Nov 2023	USD	0.0169	0.0169	0.0169	0.0169	0.0169	-0.001 (-7.65%)	10,400
14 Nov 2023	USD	0.032	0.0326	0.0183	0.0183	0.0183	-0.014 (-43.69%)	1,111,436
13 Nov 2023	USD	0.037	0.037	0.0322	0.0325	0.0325	-0.004 (-12.16%)	10,800
10 Nov 2023	USD	0.0371	0.0371	0.037	0.037	0.037	-0.002 (-6.09%)	2,213
9 Nov 2023	USD	0.0361	0.0394	0.0361	0.0394	0.0394	+0 (+0.77%)	107,060
8 Nov 2023	USD	0.042	0.042	0.0359	0.0391	0.0391	-0.003 (-6.90%)	51,800
7 Nov 2023	USD	0.0378	0.042	0.0378	0.042	0.042	-0.001 (-1.64%)	1,410
6 Nov 2023	USD	0.0427	0.0427	0.0427	0.0427	0.0427	+0.003 (+6.48%)	168
3 Nov 2023	USD	0.0401	0.0401	0.0401	0.0401	0.0401	0.0 (0.0%)	0
2 Nov 2023	USD	0.0401	0.0401	0.0401	0.0401	0.0401	0.0 (0.0%)	0
1 Nov 2023	USD	0.0401	0.0411	0.0383	0.0401	0.0401	-0 (-0.74%)	914
31 Oct 2023	USD	0.0381	0.0404	0.0381	0.0404	0.0404	+0 (+1%)	400
30 Oct 2023	USD	0.044	0.0454	0.04	0.04	0.04	-0.004 (-9.09%)	20,438
27 Oct 2023	USD	0.0421	0.044	0.0417	0.044	0.044	+0.004 (+9.73%)	51,000
26 Oct 2023	USD	0.0401	0.0401	0.0401	0.0401	0.0401	-0.002 (-4.52%)	62,400
25 Oct 2023	USD	0.0432	0.0446	0.042	0.042	0.042	-0.002 (-4.98%)	12,370
24 Oct 2023	USD	0.045	0.045	0.0427	0.0442	0.0442	+0.001 (+1.84%)	4,000
23 Oct 2023	USD	0.0434	0.0434	0.0434	0.0434	0.0434	-0.004 (-8.63%)	31,597
20 Oct 2023	USD	0.0475	0.0475	0.0475	0.0475	0.0475	+0.001 (+2.15%)	21,434
19 Oct 2023	USD	0.0465	0.0465	0.0465	0.0465	0.0465	+0 (+0.87%)	200
18 Oct 2023	USD	0.0461	0.0461	0.0461	0.0461	0.0461	-0.002 (-4.55%)	2,105
17 Oct 2023	USD	0.0481	0.0483	0.044	0.0483	0.0483	+0.001 (+2.77%)	6,010
16 Oct 2023	USD	0.057	0.057	0.047	0.047	0.047	-0.003 (-5.43%)	19,394
13 Oct 2023	USD	0.0497	0.0497	0.0497	0.0497	0.0497	+0.004 (+8.04%)	20,130
12 Oct 2023	USD	0.046	0.046	0.046	0.046	0.046	0.0 (0.0%)	50
11 Oct 2023	USD	0.05	0.0509	0.046	0.046	0.046	+0.002 (+3.60%)	80,200

First
4
5
6
7
8
Last

Unicorn Response |