NASDAQ:DMAC | Historical Stock Price | DiaMedica Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.77$1.75$3.98$9.02$20.46$46.392012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.20$2.201,225——
2016-12-29$2.26$2.260——
2016-12-28$2.26$2.261,000——
2016-12-27$2.92$2.920——
2016-12-23$2.92$2.920——
2016-12-22$2.92$2.920——
2016-12-21$2.92$2.920——
2016-12-20$2.92$2.920——
2016-12-19$2.92$2.920——
2016-12-16$2.92$2.920——
2016-12-15$2.92$2.920——
2016-12-14$2.92$2.920——
2016-12-13$2.92$2.920——
2016-12-12$2.92$2.920——
2016-12-09$2.92$2.9210——
2016-12-08$2.80$2.80875——
2016-12-07$2.80$2.800——
2016-12-06$2.80$2.800——
2016-12-05$2.80$2.800——
2016-12-02$2.80$2.800——
2016-12-01$2.80$2.80520——
2016-11-30$2.50$2.500——
2016-11-29$2.50$2.500——
2016-11-28$2.50$2.500——
2016-11-25$2.50$2.500——
2016-11-23$2.50$2.500——
2016-11-22$2.50$2.500——
2016-11-21$2.50$2.500——
2016-11-18$2.50$2.500——
2016-11-17$2.50$2.501,000——
2016-11-16$2.28$2.28200——
2016-11-15$3.05$3.050——
2016-11-14$3.05$3.0540——
2016-11-11$3.94$3.940——
2016-11-10$3.94$3.940——
2016-11-09$3.94$3.940——
2016-11-08$3.94$3.940——
2016-11-07$3.94$3.940——
2016-11-04$3.94$3.940——
2016-11-03$3.94$3.940——
2016-11-02$3.94$3.940——
2016-11-01$3.94$3.940——
2016-10-31$3.94$3.940——
2016-10-28$3.94$3.940——
2016-10-27$3.94$3.940——
2016-10-26$3.94$3.940——
2016-10-25$3.94$3.940——
2016-10-24$3.94$3.940——
2016-10-21$3.94$3.940——
2016-10-20$3.94$3.940——
2016-10-19$3.94$3.940——
2016-10-18$3.94$3.940——
2016-10-17$3.94$3.940——
2016-10-14$3.94$3.940——
2016-10-13$3.94$3.940——
2016-10-12$3.94$3.940——
2016-10-11$3.94$3.940——
2016-10-10$3.94$3.940——
2016-10-07$3.94$3.940——
2016-10-06$3.94$3.940——
2016-10-05$3.94$3.940——
2016-10-04$3.94$3.940——
2016-10-03$3.94$3.940——
2016-09-30$3.94$3.940——
2016-09-29$3.94$3.940——
2016-09-28$3.94$3.940——
2016-09-27$3.94$3.940——
2016-09-26$3.94$3.940——
2016-09-23$3.94$3.940——
2016-09-22$3.94$3.940——
2016-09-21$3.94$3.940——
2016-09-20$3.94$3.940——
2016-09-19$3.94$3.940——
2016-09-16$3.94$3.940——
2016-09-15$3.94$3.940——
2016-09-14$3.94$3.940——
2016-09-13$3.94$3.940——
2016-09-12$3.94$3.940——
2016-09-09$3.94$3.940——
2016-09-08$3.94$3.940——
2016-09-07$3.94$3.940——
2016-09-06$3.94$3.940——
2016-09-02$3.94$3.940——
2016-09-01$3.94$3.940——
2016-08-31$3.94$3.940——
2016-08-30$3.94$3.940——
2016-08-29$3.94$3.940——
2016-08-26$3.94$3.940——
2016-08-25$3.94$3.940——
2016-08-24$3.94$3.940——
2016-08-23$3.94$3.940——
2016-08-22$3.94$3.940——
2016-08-19$3.94$3.940——
2016-08-18$3.94$3.940——
2016-08-17$3.94$3.940——
2016-08-16$3.94$3.94950——
2016-08-15$3.70$3.70175——
2016-08-12$3.60$3.600——
2016-08-11$3.60$3.600——
2016-08-10$3.60$3.600——
2016-08-09$3.60$3.600——
2016-08-08$3.60$3.600——
2016-08-05$3.60$3.60200——
2016-08-04$3.96$3.960——
2016-08-03$3.96$3.960——
2016-08-02$3.96$3.96425——
2016-08-01$3.80$3.800——
2016-07-29$3.80$3.80220——
2016-07-28$4.78$4.780——
2016-07-27$4.78$4.780——
2016-07-26$4.78$4.780——
2016-07-25$4.78$4.780——
2016-07-22$4.78$4.780——
2016-07-21$4.78$4.780——
2016-07-20$4.78$4.780——
2016-07-19$4.78$4.780——
2016-07-18$4.78$4.78220——
2016-07-15$5.25$5.250——
2016-07-14$5.25$5.25350——
2016-07-13$4.02$4.020——
2016-07-12$4.02$4.020——
2016-07-11$4.02$4.020——
2016-07-08$4.02$4.020——
2016-07-07$4.02$4.020——
2016-07-06$4.02$4.02250——
2016-07-05$4.59$4.590——
2016-07-01$4.59$4.590——
2016-06-30$4.59$4.590——
2016-06-29$4.59$4.590——
2016-06-28$4.59$4.590——
2016-06-27$4.59$4.590——
2016-06-24$4.59$4.590——
2016-06-23$4.59$4.59560——
2016-06-22$5.00$5.00400——
2016-06-21$4.56$4.56625——
2016-06-20$4.20$4.20350——
2016-06-17$3.40$3.400——
2016-06-16$3.40$3.400——
2016-06-15$3.40$3.400——
2016-06-14$3.40$3.400——
2016-06-13$3.40$3.400——
2016-06-10$3.40$3.400——
2016-06-09$3.40$3.400——
2016-06-08$3.40$3.40500——
2016-06-07$3.40$3.400——
2016-06-06$3.40$3.400——
2016-06-03$3.40$3.40285——
2016-06-02$3.40$3.400——
2016-06-01$3.40$3.40500——
2016-05-31$3.30$3.300——
2016-05-27$3.30$3.300——
2016-05-26$3.30$3.301,250——
2016-05-25$3.30$3.300——
2016-05-24$3.30$3.30350——
2016-05-23$4.37$4.370——
2016-05-20$4.37$4.370——
2016-05-19$4.37$4.370——
2016-05-18$4.37$4.370——
2016-05-17$4.37$4.37750——
2016-05-16$4.38$4.382,500——
2016-05-13$4.02$4.02775——
2016-05-12$4.07$4.071,570——
2016-05-11$4.32$4.32200——
2016-05-10$3.95$3.950——
2016-05-09$3.95$3.950——
2016-05-06$3.95$3.950——
2016-05-05$3.95$3.950——
2016-05-04$3.95$3.95380——
2016-05-03$3.15$3.150——
2016-05-02$3.15$3.1550——
2016-04-29$3.33$3.330——
2016-04-28$3.33$3.332,600——
2016-04-27$2.25$2.250——
2016-04-26$2.25$2.250——
2016-04-25$2.25$2.250——
2016-04-22$2.25$2.250——
2016-04-21$2.25$2.250——
2016-04-20$2.25$2.250——
2016-04-19$2.25$2.25375——
2016-04-18$2.44$2.440——
2016-04-15$2.44$2.440——
2016-04-14$2.44$2.440——
2016-04-13$2.44$2.44200——
2016-04-12$2.52$2.52800——
2016-04-11$2.66$2.660——
2016-04-08$2.66$2.660——
2016-04-07$2.66$2.660——
2016-04-06$2.66$2.660——
2016-04-05$2.66$2.660——
2016-04-04$2.66$2.660——
2016-04-01$2.66$2.660——
2016-03-31$2.66$2.660——
2016-03-30$2.66$2.660——
2016-03-29$2.66$2.660——
2016-03-28$2.66$2.660——
2016-03-24$2.66$2.660——
2016-03-23$2.66$2.660——
2016-03-22$2.66$2.660——
2016-03-21$2.66$2.660——
2016-03-18$2.66$2.660——
2016-03-17$2.66$2.660——
2016-03-16$2.66$2.660——
2016-03-15$2.66$2.66225——
2016-03-14$2.76$2.761,000——
2016-03-11$2.22$2.220——
2016-03-10$2.22$2.220——
2016-03-09$2.22$2.220——
2016-03-08$2.22$2.220——
2016-03-07$2.22$2.220——
2016-03-04$2.22$2.220——
2016-03-03$2.22$2.220——
2016-03-02$2.22$2.220——
2016-03-01$2.22$2.220——
2016-02-29$2.22$2.220——
2016-02-26$2.22$2.220——
2016-02-25$2.22$2.220——
2016-02-24$2.22$2.220——
2016-02-23$2.22$2.220——
2016-02-22$2.22$2.220——
2016-02-19$2.22$2.220——
2016-02-18$2.22$2.220——
2016-02-17$2.22$2.220——
2016-02-16$2.22$2.2250——
2016-02-12$2.18$2.180——
2016-02-11$2.18$2.180——
2016-02-10$2.18$2.180——
2016-02-09$2.18$2.180——
2016-02-08$2.18$2.180——
2016-02-05$2.18$2.180——
2016-02-04$2.18$2.180——
2016-02-03$2.18$2.180——
2016-02-02$2.18$2.180——
2016-02-01$2.18$2.180——
2016-01-29$2.18$2.180——
2016-01-28$2.18$2.180——
2016-01-27$2.18$2.180——
2016-01-26$2.18$2.180——
2016-01-25$2.18$2.180——
2016-01-22$2.18$2.18175——
2016-01-21$1.90$1.900——
2016-01-20$1.90$1.900——
2016-01-19$1.90$1.900——
2016-01-15$1.90$1.900——
2016-01-14$1.90$1.900——
2016-01-13$1.90$1.900——
2016-01-12$1.90$1.900——
2016-01-11$1.90$1.900——
2016-01-08$1.90$1.900——
2016-01-07$1.90$1.900——
2016-01-06$1.90$1.900——
2016-01-05$1.90$1.900——
2016-01-04$1.90$1.900——