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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.14$10.14139,700——
2020-12-30$9.78$9.78146,000——
2020-12-29$9.33$9.33245,400——
2020-12-28$9.54$9.54465,500——
2020-12-24$9.64$9.64310,400——
2020-12-23$9.10$9.10411,800——
2020-12-22$8.28$8.28254,000——
2020-12-21$8.11$8.11666,200——
2020-12-18$7.32$7.32496,200——
2020-12-17$7.20$7.20365,300——
2020-12-16$6.94$6.94325,100——
2020-12-15$6.85$6.85160,000——
2020-12-14$6.39$6.39116,600——
2020-12-11$6.58$6.58143,900——
2020-12-10$6.85$6.85649,800——
2020-12-09$6.20$6.20144,300——
2020-12-08$6.35$6.35314,700——
2020-12-07$5.79$5.79196,800——
2020-12-04$5.69$5.69246,000——
2020-12-03$5.10$5.10185,000——
2020-12-02$5.14$5.1481,700——
2020-12-01$5.19$5.19274,900——
2020-11-30$5.60$5.60511,700——
2020-11-27$5.75$5.75485,500——
2020-11-25$5.58$5.581,089,100——
2020-11-24$5.22$5.22758,500——
2020-11-23$4.16$4.16105,300——
2020-11-20$4.25$4.25109,700——
2020-11-19$4.27$4.2724,300——
2020-11-18$4.32$4.3284,400——
2020-11-17$4.45$4.45209,200——
2020-11-16$4.19$4.1983,400——
2020-11-13$4.18$4.1825,500——
2020-11-12$4.26$4.2651,200——
2020-11-11$4.22$4.2233,200——
2020-11-10$4.23$4.2328,800——
2020-11-09$4.20$4.2059,300——
2020-11-06$4.32$4.3223,400——
2020-11-05$4.31$4.314,800——
2020-11-04$4.58$4.58320,000——
2020-11-03$4.58$4.5833,000——
2020-11-02$4.40$4.4026,200——
2020-10-30$4.39$4.3959,000——
2020-10-29$4.13$4.1337,100——
2020-10-28$4.14$4.1419,100——
2020-10-27$4.25$4.2512,000——
2020-10-26$4.29$4.2919,900——
2020-10-23$4.31$4.3110,700——
2020-10-22$4.21$4.2183,200——
2020-10-21$4.32$4.3239,600——
2020-10-20$4.31$4.3134,700——
2020-10-19$4.58$4.5848,200——
2020-10-16$4.60$4.6015,800——
2020-10-15$4.67$4.6731,100——
2020-10-14$4.75$4.7533,000——
2020-10-13$4.66$4.66120,300——
2020-10-12$4.37$4.3721,900——
2020-10-09$4.68$4.6865,500——
2020-10-08$4.86$4.8661,900——
2020-10-07$4.60$4.60139,800——
2020-10-06$4.19$4.1928,700——
2020-10-05$4.21$4.2163,300——
2020-10-02$4.32$4.32111,800——
2020-10-01$4.75$4.75142,000——
2020-09-30$4.24$4.2420,800——
2020-09-29$4.06$4.0616,500——
2020-09-28$4.09$4.0930,300——
2020-09-25$4.10$4.1030,400——
2020-09-24$3.91$3.9123,100——
2020-09-23$3.94$3.9417,600——
2020-09-22$4.25$4.253,400——
2020-09-21$4.37$4.3732,300——
2020-09-18$4.38$4.3848,400——
2020-09-17$4.41$4.4128,600——
2020-09-16$4.43$4.4327,000——
2020-09-15$4.31$4.3121,900——
2020-09-14$4.25$4.2518,700——
2020-09-11$4.08$4.0820,600——
2020-09-10$4.07$4.0734,900——
2020-09-09$4.17$4.1726,300——
2020-09-08$4.13$4.1313,400——
2020-09-04$4.30$4.3032,400——
2020-09-03$4.50$4.5063,500——
2020-09-02$4.65$4.6522,200——
2020-09-01$4.68$4.6858,700——
2020-08-31$4.75$4.7536,800——
2020-08-28$4.54$4.5419,300——
2020-08-27$4.25$4.2536,200——
2020-08-26$4.30$4.3048,700——
2020-08-25$4.55$4.5525,400——
2020-08-24$4.43$4.4381,200——
2020-08-21$5.04$5.0434,100——
2020-08-20$5.24$5.2448,800——
2020-08-19$5.15$5.157,700——
2020-08-18$5.15$5.1554,400——
2020-08-17$5.35$5.35114,200——
2020-08-14$5.35$5.3555,200——
2020-08-13$5.37$5.3729,100——
2020-08-12$5.30$5.3055,400——
2020-08-11$5.40$5.4073,900——
2020-08-10$5.72$5.7299,700——
2020-08-07$5.45$5.45110,500——
2020-08-06$5.59$5.59945,300——
2020-08-05$5.80$5.8046,900——
2020-08-04$5.86$5.867,700——
2020-08-03$6.09$6.0954,900——
2020-07-31$5.95$5.9529,400——
2020-07-30$5.90$5.906,000——
2020-07-29$5.98$5.989,300——
2020-07-28$5.95$5.9531,600——
2020-07-27$6.22$6.2220,000——
2020-07-24$6.02$6.0214,800——
2020-07-23$6.10$6.1026,100——
2020-07-22$6.50$6.506,900——
2020-07-21$6.60$6.6011,300——
2020-07-20$6.53$6.5316,300——
2020-07-17$6.80$6.80118,500——
2020-07-16$6.35$6.358,500——
2020-07-15$6.30$6.3021,800——
2020-07-14$5.90$5.9031,100——
2020-07-13$5.80$5.8027,200——
2020-07-10$6.15$6.1530,400——
2020-07-09$6.70$6.7032,200——
2020-07-08$6.92$6.92106,100——
2020-07-07$6.75$6.7520,000——
2020-07-06$7.10$7.1054,100——
2020-07-02$7.15$7.1595,600——
2020-07-01$6.91$6.9118,500——
2020-06-30$6.93$6.9324,300——
2020-06-29$6.72$6.7246,500——
2020-06-26$6.72$6.7238,400——
2020-06-25$6.86$6.8614,000——
2020-06-24$6.90$6.9050,500——
2020-06-23$6.95$6.9595,300——
2020-06-22$7.13$7.13135,900——
2020-06-19$7.32$7.32706,700——
2020-06-18$6.00$6.0080,600——
2020-06-17$5.96$5.96221,200——
2020-06-16$5.01$5.0156,000——
2020-06-15$4.86$4.8678,400——
2020-06-12$4.68$4.6840,900——
2020-06-11$4.59$4.5956,900——
2020-06-10$4.65$4.657,600——
2020-06-09$4.65$4.6528,100——
2020-06-08$4.68$4.6816,000——
2020-06-05$4.74$4.7432,200——
2020-06-04$4.83$4.8334,400——
2020-06-03$4.99$4.99107,500——
2020-06-02$4.67$4.6750,900——
2020-06-01$4.64$4.6460,700——
2020-05-29$4.62$4.6220,400——
2020-05-28$4.62$4.6224,500——
2020-05-27$4.46$4.46122,000——
2020-05-26$4.81$4.8178,800——
2020-05-22$4.70$4.7049,900——
2020-05-21$4.66$4.6651,100——
2020-05-20$4.95$4.95151,700——
2020-05-19$4.57$4.5783,300——
2020-05-18$4.91$4.91182,700——
2020-05-15$4.50$4.50227,700——
2020-05-14$4.50$4.50638,100——
2020-05-13$3.84$3.84144,900——
2020-05-12$4.11$4.1183,800——
2020-05-11$3.82$3.8215,000——
2020-05-08$3.97$3.9734,000——
2020-05-07$4.10$4.1023,100——
2020-05-06$4.10$4.1013,100——
2020-05-05$4.00$4.0019,700——
2020-05-04$4.00$4.0059,500——
2020-05-01$3.97$3.9742,900——
2020-04-30$3.95$3.9598,900——
2020-04-29$3.95$3.9522,600——
2020-04-28$3.78$3.7812,600——
2020-04-27$3.80$3.8021,600——
2020-04-24$3.65$3.653,100——
2020-04-23$3.65$3.655,400——
2020-04-22$3.75$3.7515,200——
2020-04-21$3.60$3.606,800——
2020-04-20$3.35$3.3551,800——
2020-04-17$3.46$3.4515,100——
2020-04-16$3.55$3.5531,300——
2020-04-15$3.14$3.1436,600——
2020-04-14$2.97$2.9734,700——
2020-04-13$3.00$3.0010,300——
2020-04-09$2.96$2.9617,700——
2020-04-08$2.95$2.9520,300——
2020-04-07$2.90$2.9012,400——
2020-04-06$2.82$2.8214,600——
2020-04-03$2.85$2.8517,400——
2020-04-02$2.60$2.6010,400——
2020-04-01$2.68$2.6813,100——
2020-03-31$2.80$2.806,000——
2020-03-30$2.62$2.6215,200——
2020-03-27$2.81$2.8159,200——
2020-03-26$2.83$2.8324,400——
2020-03-25$2.64$2.6432,600——
2020-03-24$2.25$2.2577,400——
2020-03-23$2.31$2.3175,300——
2020-03-20$2.61$2.6127,300——
2020-03-19$2.80$2.8045,100——
2020-03-18$2.31$2.31102,300——
2020-03-17$3.04$3.0424,100——
2020-03-16$3.06$3.0647,600——
2020-03-13$3.60$3.6070,700——
2020-03-12$3.60$3.60103,900——
2020-03-11$4.00$4.0017,900——
2020-03-10$4.09$4.0912,800——
2020-03-09$3.92$3.9228,400——
2020-03-06$4.00$4.0066,400——
2020-03-05$4.14$4.1457,000——
2020-03-04$4.17$4.171,800——
2020-03-03$4.37$4.3726,900——
2020-03-02$4.44$4.4494,800——
2020-02-28$4.52$4.5293,800——
2020-02-27$4.26$4.2689,700——
2020-02-26$5.06$5.06108,200——
2020-02-25$5.00$5.0079,800——
2020-02-24$5.40$5.40201,900——
2020-02-21$5.64$5.64142,700——
2020-02-20$5.60$5.60200,200——
2020-02-19$5.38$5.38105,100——
2020-02-18$5.40$5.40103,700——
2020-02-14$4.65$4.6526,400——
2020-02-13$4.60$4.6033,600——
2020-02-12$4.63$4.6369,300——
2020-02-11$4.41$4.41146,800——
2020-02-10$4.68$4.687,400——
2020-02-07$4.70$4.7031,600——
2020-02-06$4.70$4.7010,200——
2020-02-05$4.62$4.6249,000——
2020-02-04$4.82$4.8268,500——
2020-02-03$4.46$4.4637,800——
2020-01-31$4.36$4.3636,200——
2020-01-30$4.16$4.1632,800——
2020-01-29$4.05$4.0513,200——
2020-01-28$4.15$4.1530,600——
2020-01-27$4.20$4.2033,800——
2020-01-24$4.19$4.1932,700——
2020-01-23$4.04$4.0442,100——
2020-01-22$4.27$4.2746,300——
2020-01-21$4.26$4.261,100——
2020-01-17$4.40$4.4033,300——
2020-01-16$4.70$4.7073,700——
2020-01-15$4.21$4.213,000——
2020-01-14$4.30$4.3014,200——
2020-01-13$4.09$4.09142,500——
2020-01-10$4.48$4.4810,400——
2020-01-09$4.65$4.6531,700——
2020-01-08$4.47$4.4714,900——
2020-01-07$4.37$4.3720,500——
2020-01-06$4.41$4.4141,500——
2020-01-03$4.75$4.7535,400——
2020-01-02$4.86$4.8644,800——