DiaMedica Therapeutics Inc.DMACNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.04 | $8.38 | $7.95 | $8.18 | 128,300 |
| 1/30/2026 | $8.36 | $8.57 | $7.90 | $8.04 | 228,900 |
| 1/29/2026 | $8.40 | $8.63 | $8.20 | $8.47 | 176,000 |
| 1/28/2026 | $8.85 | $9.00 | $8.34 | $8.44 | 240,641 |
| 1/27/2026 | $8.58 | $8.85 | $8.50 | $8.76 | 200,133 |
| 1/26/2026 | $8.49 | $8.64 | $7.97 | $8.53 | 189,720 |
| 1/23/2026 | $8.35 | $8.75 | $8.24 | $8.51 | 267,616 |
| 1/22/2026 | $8.00 | $8.85 | $8.00 | $8.33 | 260,805 |
| 1/21/2026 | $7.51 | $8.00 | $7.41 | $7.97 | 374,700 |
| 1/20/2026 | $7.43 | $7.70 | $7.17 | $7.42 | 482,034 |
| 1/16/2026 | $8.55 | $8.62 | $7.48 | $7.58 | 614,900 |
| 1/15/2026 | $8.58 | $8.59 | $8.11 | $8.54 | 219,864 |
| 1/14/2026 | $8.24 | $8.64 | $8.12 | $8.60 | 120,200 |
| 1/13/2026 | $8.17 | $8.38 | $7.88 | $8.25 | 126,005 |
| 1/12/2026 | $8.13 | $8.48 | $7.87 | $8.14 | 165,044 |
| 1/9/2026 | $8.38 | $8.57 | $8.13 | $8.16 | 136,000 |
| 1/8/2026 | $8.40 | $8.64 | $8.30 | $8.35 | 115,200 |
| 1/7/2026 | $8.47 | $8.65 | $8.30 | $8.49 | 142,000 |
| 1/6/2026 | $8.54 | $8.75 | $8.40 | $8.52 | 473,098 |
| 1/5/2026 | $8.02 | $8.63 | $7.98 | $8.54 | 347,173 |
| 1/2/2026 | $8.12 | $8.20 | $7.74 | $7.93 | 150,200 |
| 12/31/2025 | $8.02 | $8.10 | $7.90 | $7.96 | 167,414 |
| 12/30/2025 | $8.27 | $8.27 | $7.95 | $8.05 | 203,302 |
| 12/29/2025 | $8.16 | $8.45 | $8.10 | $8.28 | 177,700 |
| 12/26/2025 | $8.40 | $8.43 | $8.10 | $8.23 | 130,700 |
| 12/24/2025 | $8.33 | $8.58 | $8.30 | $8.47 | 89,148 |
| 12/23/2025 | $8.35 | $8.62 | $8.16 | $8.35 | 164,147 |
| 12/22/2025 | $8.55 | $8.70 | $8.34 | $8.44 | 257,325 |
| 12/19/2025 | $8.34 | $8.73 | $8.28 | $8.48 | 630,200 |
| 12/18/2025 | $8.47 | $8.47 | $8.00 | $8.31 | 1.76M |
| 12/17/2025 | $8.76 | $8.80 | $8.08 | $8.21 | 261,606 |
| 12/16/2025 | $8.62 | $8.95 | $8.42 | $8.76 | 354,964 |
| 12/15/2025 | $9.39 | $9.52 | $8.40 | $8.67 | 700,849 |
| 12/12/2025 | $9.36 | $10.14 | $9.27 | $9.39 | 606,075 |
| 12/11/2025 | $9.50 | $9.74 | $9.20 | $9.34 | 471,311 |
| 12/10/2025 | $9.33 | $10.42 | $8.92 | $9.35 | 1.02M |
| 12/9/2025 | $8.99 | $9.35 | $8.79 | $9.07 | 578,522 |
| 12/8/2025 | $8.95 | $8.98 | $8.64 | $8.76 | 376,100 |
| 12/5/2025 | $8.66 | $8.96 | $8.61 | $8.78 | 240,800 |
| 12/4/2025 | $8.51 | $8.88 | $7.97 | $8.63 | 335,612 |
| 12/3/2025 | $8.19 | $8.60 | $7.80 | $8.51 | 337,840 |
| 12/2/2025 | $8.25 | $8.40 | $7.76 | $7.98 | 474,400 |
| 12/1/2025 | $8.62 | $8.62 | $8.07 | $8.19 | 386,000 |
| 11/28/2025 | $8.95 | $9.16 | $8.55 | $8.63 | 239,900 |
| 11/26/2025 | $9.15 | $9.23 | $8.80 | $9.12 | 824,307 |
| 11/25/2025 | $8.10 | $9.20 | $7.98 | $9.03 | 965,348 |
| 11/24/2025 | $7.75 | $8.18 | $7.53 | $8.00 | 353,830 |
| 11/21/2025 | $7.23 | $7.68 | $7.06 | $7.63 | 781,200 |
| 11/20/2025 | $7.43 | $7.68 | $7.21 | $7.22 | 518,375 |
| 11/19/2025 | $6.89 | $7.38 | $6.80 | $7.30 | 811,236 |
| 11/18/2025 | $6.31 | $7.02 | $6.20 | $6.90 | 677,320 |
| 11/17/2025 | $5.89 | $6.74 | $5.80 | $6.41 | 1.02M |
| 11/14/2025 | $5.51 | $6.02 | $5.35 | $5.93 | 642,200 |
| 11/13/2025 | $5.91 | $6.10 | $5.26 | $5.42 | 766,700 |
| 11/12/2025 | $6.31 | $6.47 | $6.09 | $6.31 | 382,800 |
| 11/11/2025 | $6.10 | $6.39 | $6.01 | $6.39 | 271,200 |
| 11/10/2025 | $6.04 | $6.19 | $5.93 | $6.06 | 259,215 |
| 11/7/2025 | $6.18 | $6.44 | $5.80 | $5.92 | 381,000 |
| 11/6/2025 | $6.61 | $6.80 | $6.15 | $6.22 | 319,100 |
| 11/5/2025 | $6.73 | $6.85 | $6.62 | $6.65 | 216,600 |