DMX.V(DMX.V)
DMX.V
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $0.60 | $0.61 | $0.60 | $0.61 | 89,499 |
| 8/26/2026 | $0.63 | $0.63 | $0.60 | $0.60 | 155,200 |
| 8/25/2026 | $0.62 | $0.64 | $0.61 | $0.62 | 245,000 |
| 8/24/2026 | $0.63 | $0.63 | $0.60 | $0.62 | 58,600 |
| 8/21/2026 | $0.60 | $0.62 | $0.60 | $0.61 | 240,227 |
| 8/20/2026 | $0.63 | $0.63 | $0.60 | $0.60 | 391,621 |
| 8/19/2026 | $0.62 | $0.63 | $0.61 | $0.62 | 79,122 |
| 8/18/2026 | $0.62 | $0.64 | $0.61 | $0.61 | 100,442 |
| 8/17/2026 | $0.62 | $0.64 | $0.61 | $0.63 | 118,800 |
| 8/14/2026 | $0.63 | $0.65 | $0.62 | $0.63 | 85,924 |
| 8/13/2026 | $0.65 | $0.65 | $0.62 | $0.63 | 81,000 |
| 8/12/2026 | $0.68 | $0.68 | $0.64 | $0.65 | 167,337 |
| 8/11/2026 | $0.66 | $0.66 | $0.65 | $0.66 | 107,000 |
| 8/10/2026 | $0.66 | $0.67 | $0.63 | $0.66 | 277,017 |
| 8/7/2026 | $0.70 | $0.70 | $0.65 | $0.66 | 82,900 |
| 8/6/2026 | $0.69 | $0.69 | $0.66 | $0.66 | 242,100 |
| 8/5/2026 | $0.64 | $0.68 | $0.64 | $0.66 | 117,226 |
| 8/4/2026 | $0.63 | $0.66 | $0.63 | $0.64 | 291,703 |
| 7/31/2026 | $0.62 | $0.63 | $0.60 | $0.61 | 85,247 |
| 7/30/2026 | $0.61 | $0.62 | $0.59 | $0.62 | 159,400 |
| 7/29/2026 | $0.62 | $0.62 | $0.58 | $0.60 | 98,700 |
| 7/28/2026 | $0.62 | $0.62 | $0.60 | $0.61 | 47,503 |
| 7/27/2026 | $0.66 | $0.68 | $0.61 | $0.63 | 53,513 |
| 7/24/2026 | $0.65 | $0.66 | $0.62 | $0.63 | 54,700 |
| 7/23/2026 | $0.68 | $0.68 | $0.62 | $0.64 | 166,700 |
| 7/22/2026 | $0.63 | $0.64 | $0.61 | $0.64 | 78,000 |
| 7/21/2026 | $0.59 | $0.61 | $0.59 | $0.61 | 56,500 |
| 7/20/2026 | $0.61 | $0.63 | $0.57 | $0.58 | 175,747 |
| 7/17/2026 | $0.61 | $0.65 | $0.59 | $0.65 | 190,800 |
| 7/16/2026 | $0.62 | $0.63 | $0.58 | $0.59 | 243,800 |
| 7/15/2026 | $0.63 | $0.63 | $0.60 | $0.62 | 82,400 |
| 7/14/2026 | $0.62 | $0.63 | $0.60 | $0.63 | 77,121 |
| 7/13/2026 | $0.64 | $0.65 | $0.61 | $0.64 | 183,721 |
| 7/10/2026 | $0.68 | $0.68 | $0.63 | $0.64 | 29,921 |
| 7/9/2026 | $0.66 | $0.66 | $0.63 | $0.64 | 66,500 |
| 7/8/2026 | $0.68 | $0.68 | $0.62 | $0.63 | 180,400 |
| 7/7/2026 | $0.72 | $0.72 | $0.64 | $0.66 | 192,000 |
| 7/6/2026 | $0.68 | $0.70 | $0.66 | $0.70 | 174,727 |
| 7/3/2026 | $0.67 | $0.67 | $0.67 | $0.67 | 13,440 |
| 7/2/2026 | $0.71 | $0.71 | $0.66 | $0.67 | 90,604 |
| 6/30/2026 | $0.67 | $0.68 | $0.66 | $0.68 | 41,226 |
| 6/29/2026 | $0.72 | $0.72 | $0.67 | $0.68 | 78,400 |
| 6/26/2026 | $0.69 | $0.69 | $0.67 | $0.68 | 87,000 |
| 6/25/2026 | $0.72 | $0.72 | $0.66 | $0.66 | 495,700 |
| 6/24/2026 | $0.69 | $0.69 | $0.66 | $0.68 | 354,100 |
| 6/23/2026 | $0.72 | $0.72 | $0.69 | $0.70 | 162,900 |
| 6/22/2026 | $0.76 | $0.76 | $0.73 | $0.73 | 178,700 |
| 6/19/2026 | $0.74 | $0.82 | $0.73 | $0.80 | 340,600 |
| 6/18/2026 | $0.73 | $0.84 | $0.72 | $0.81 | 474,500 |
| 6/17/2026 | $0.80 | $0.80 | $0.72 | $0.72 | 118,520 |
| 6/16/2026 | $0.78 | $0.79 | $0.74 | $0.76 | 250,500 |
| 6/15/2026 | $0.81 | $0.86 | $0.74 | $0.79 | 1.03M |
| 6/12/2026 | $0.79 | $0.80 | $0.77 | $0.79 | 214,100 |
| 6/11/2026 | $0.69 | $0.78 | $0.69 | $0.78 | 683,118 |
| 6/10/2026 | $0.68 | $0.78 | $0.68 | $0.70 | 513,236 |
| 6/9/2026 | $0.74 | $0.74 | $0.68 | $0.73 | 388,403 |
| 6/8/2026 | $0.75 | $0.75 | $0.71 | $0.71 | 241,602 |
| 6/5/2026 | $0.79 | $0.79 | $0.69 | $0.69 | 333,421 |
| 6/4/2026 | $0.85 | $0.85 | $0.75 | $0.75 | 300,200 |
| 6/3/2026 | $0.81 | $0.82 | $0.78 | $0.81 | 244,936 |
| 6/2/2026 | $0.85 | $0.90 | $0.78 | $0.81 | 1.48M |
| 6/1/2026 | $0.72 | $0.77 | $0.69 | $0.76 | 569,023 |