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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.84$2.8437,100——
2023-12-28$2.91$2.9144,800——
2023-12-27$2.89$2.8963,700——
2023-12-26$2.83$2.8344,800——
2023-12-22$2.85$2.8521,600——
2023-12-21$2.82$2.8243,300——
2023-12-20$2.66$2.6649,000——
2023-12-19$2.79$2.7920,200——
2023-12-18$2.75$2.7536,700——
2023-12-15$2.75$2.7593,000——
2023-12-14$2.99$2.9963,800——
2023-12-13$2.66$2.6621,600——
2023-12-12$2.58$2.5863,400——
2023-12-11$2.83$2.8334,400——
2023-12-08$2.92$2.9243,400——
2023-12-07$2.84$2.8441,400——
2023-12-06$2.82$2.82107,700——
2023-12-05$2.58$2.5822,500——
2023-12-04$2.66$2.6627,100——
2023-12-01$2.59$2.5931,200——
2023-11-30$2.44$2.4447,500——
2023-11-29$2.50$2.5054,900——
2023-11-28$2.68$2.6838,600——
2023-11-27$2.62$2.6224,700——
2023-11-24$2.63$2.636,800——
2023-11-22$2.59$2.5998,000——
2023-11-21$2.49$2.4996,400——
2023-11-20$2.42$2.42106,900——
2023-11-17$2.49$2.4915,300——
2023-11-16$2.38$2.3829,900——
2023-11-15$2.45$2.4554,100——
2023-11-14$2.50$2.50133,000——
2023-11-13$2.34$2.3426,600——
2023-11-10$2.36$2.36107,900——
2023-11-09$2.35$2.3592,800——
2023-11-08$2.37$2.3730,600——
2023-11-07$2.46$2.4616,400——
2023-11-06$2.52$2.5230,700——
2023-11-03$2.54$2.54119,100——
2023-11-02$2.28$2.2853,000——
2023-11-01$2.28$2.2827,500——
2023-10-31$2.18$2.1831,300——
2023-10-30$2.15$2.1550,100——
2023-10-27$2.15$2.1536,800——
2023-10-26$2.10$2.1086,500——
2023-10-25$2.30$2.3058,800——
2023-10-24$2.26$2.2628,600——
2023-10-23$2.20$2.2031,000——
2023-10-20$2.15$2.1538,100——
2023-10-19$2.09$2.0978,100——
2023-10-18$2.13$2.1347,100——
2023-10-17$2.17$2.1733,200——
2023-10-16$2.13$2.1362,300——
2023-10-13$2.05$2.0521,500——
2023-10-12$2.12$2.1288,100——
2023-10-11$2.23$2.2346,800——
2023-10-10$2.24$2.2430,000——
2023-10-09$2.24$2.2486,400——
2023-10-06$2.26$2.2674,400——
2023-10-05$2.31$2.3145,000——
2023-10-04$2.35$2.3554,200——
2023-10-03$2.32$2.3256,200——
2023-10-02$2.49$2.4945,700——
2023-09-29$2.58$2.5835,900——
2023-09-28$2.58$2.5845,600——
2023-09-27$2.61$2.6147,800——
2023-09-26$2.62$2.62100,500——
2023-09-25$2.56$2.56183,300——
2023-09-22$2.80$2.80103,400——
2023-09-21$3.00$3.0044,600——
2023-09-20$2.98$2.9867,300——
2023-09-19$3.01$3.0177,800——
2023-09-18$3.01$3.0160,700——
2023-09-15$3.24$3.24206,900——
2023-09-14$3.25$3.2533,600——
2023-09-13$3.24$3.2455,000——
2023-09-12$3.28$3.2849,800——
2023-09-11$3.43$3.4396,500——
2023-09-08$3.33$3.3325,000——
2023-09-07$3.33$3.3343,000——
2023-09-06$3.38$3.3860,000——
2023-09-05$3.33$3.3381,200——
2023-09-01$3.06$3.0683,800——
2023-08-31$2.95$2.9554,600——
2023-08-30$2.95$2.9534,800——
2023-08-29$2.95$2.9520,300——
2023-08-28$2.91$2.9138,700——
2023-08-25$2.87$2.8782,700——
2023-08-24$2.99$2.9929,700——
2023-08-23$2.91$2.9135,400——
2023-08-22$2.88$2.8859,300——
2023-08-21$2.92$2.9229,800——
2023-08-18$2.87$2.8765,400——
2023-08-17$2.84$2.8478,800——
2023-08-16$3.08$3.0862,200——
2023-08-15$2.97$2.97136,600——
2023-08-14$2.84$2.84117,700——
2023-08-11$2.80$2.8034,200——
2023-08-10$2.79$2.7971,800——
2023-08-09$2.94$2.9471,700——
2023-08-08$3.09$3.0959,600——
2023-08-07$2.96$2.96135,900——
2023-08-04$2.68$2.68244,500——
2023-08-03$2.93$2.93181,000——
2023-08-02$3.24$3.2447,400——
2023-08-01$3.26$3.2680,900——
2023-07-31$3.38$3.3899,400——
2023-07-28$3.33$3.33122,000——
2023-07-27$3.27$3.2769,100——
2023-07-26$3.31$3.31179,300——
2023-07-25$3.24$3.24326,100——
2023-07-24$3.47$3.47141,600——
2023-07-21$3.61$3.61161,700——
2023-07-20$3.70$3.7079,500——
2023-07-19$3.75$3.75133,900——
2023-07-18$3.93$3.93186,000——
2023-07-17$4.09$4.09218,900——
2023-07-14$3.78$3.78145,000——
2023-07-13$3.90$3.90192,600——
2023-07-12$3.80$3.80156,300——
2023-07-11$3.54$3.54257,600——
2023-07-10$3.70$3.70196,900——
2023-07-07$3.93$3.93190,000——
2023-07-06$4.04$4.04190,900——
2023-07-05$3.94$3.94320,200——
2023-07-03$4.40$4.40120,100——
2023-06-30$4.32$4.32128,200——
2023-06-29$4.24$4.24122,300——
2023-06-28$4.22$4.22171,600——
2023-06-27$4.25$4.25568,700——
2023-06-26$4.40$4.40351,400——
2023-06-23$4.25$4.25345,200——
2023-06-22$4.05$4.05399,500——
2023-06-21$3.64$3.64905,600——
2023-06-20$3.91$3.91263,700——
2023-06-16$3.50$3.50190,400——
2023-06-15$3.18$3.1863,100——
2023-06-14$3.16$3.1664,000——
2023-06-13$3.25$3.2544,000——
2023-06-12$2.97$2.97218,200——
2023-06-09$3.14$3.14119,100——
2023-06-08$3.23$3.23241,000——
2023-06-07$3.05$3.05202,700——
2023-06-06$2.92$2.92153,700——
2023-06-05$2.70$2.7047,700——
2023-06-02$2.60$2.6058,300——
2023-06-01$2.73$2.7323,000——
2023-05-31$2.73$2.7349,600——
2023-05-30$2.81$2.8176,100——
2023-05-26$2.75$2.7540,100——
2023-05-25$2.76$2.7660,200——
2023-05-24$2.76$2.76214,300——
2023-05-23$2.84$2.84400,600——
2023-05-22$2.80$2.80370,300——
2023-05-19$2.25$2.2593,100——
2023-05-18$2.11$2.1184,400——
2023-05-17$1.75$1.7565,500——
2023-05-16$1.77$1.7781,100——
2023-05-15$1.99$1.99299,000——
2023-05-12$1.62$1.6212,500——
2023-05-11$1.62$1.6213,100——
2023-05-10$1.64$1.6417,400——
2023-05-09$1.63$1.6312,500——
2023-05-08$1.72$1.7222,700——
2023-05-05$1.66$1.669,000——
2023-05-04$1.67$1.677,400——
2023-05-03$1.68$1.687,400——
2023-05-02$1.62$1.6245,300——
2023-05-01$1.65$1.6571,300——
2023-04-28$1.63$1.6320,100——
2023-04-27$1.59$1.5919,000——
2023-04-26$1.58$1.5832,100——
2023-04-25$1.53$1.5316,900——
2023-04-24$1.62$1.6232,200——
2023-04-21$1.72$1.726,300——
2023-04-20$1.73$1.7312,400——
2023-04-19$1.71$1.7111,700——
2023-04-18$1.72$1.7212,100——
2023-04-17$1.62$1.6215,100——
2023-04-14$1.60$1.6039,600——
2023-04-13$1.70$1.7040,600——
2023-04-12$1.70$1.7070,200——
2023-04-11$1.62$1.6230,600——
2023-04-10$1.57$1.5723,700——
2023-04-06$1.62$1.6215,800——
2023-04-05$1.55$1.5517,600——
2023-04-04$1.63$1.6360,600——
2023-04-03$1.60$1.6010,000——
2023-03-31$1.53$1.5316,400——
2023-03-30$1.50$1.506,200——
2023-03-29$1.47$1.4737,800——
2023-03-28$1.52$1.5213,600——
2023-03-27$1.56$1.564,700——
2023-03-24$1.59$1.5915,800——
2023-03-23$1.51$1.5158,000——
2023-03-22$1.60$1.6029,200——
2023-03-21$1.72$1.7216,700——
2023-03-20$1.75$1.7523,500——
2023-03-17$1.80$1.807,500——
2023-03-16$1.89$1.8924,400——
2023-03-15$1.78$1.789,600——
2023-03-14$1.82$1.8223,300——
2023-03-13$1.74$1.7434,300——
2023-03-10$1.69$1.6962,700——
2023-03-09$1.73$1.7334,800——
2023-03-08$1.83$1.8324,900——
2023-03-07$1.76$1.7616,200——
2023-03-06$1.78$1.7810,000——
2023-03-03$1.77$1.7710,800——
2023-03-02$1.81$1.8110,900——
2023-03-01$1.77$1.7711,700——
2023-02-28$1.73$1.737,800——
2023-02-27$1.69$1.6943,300——
2023-02-24$1.71$1.7113,300——
2023-02-23$1.73$1.7327,900——
2023-02-22$1.78$1.7875,900——
2023-02-21$1.62$1.6228,300——
2023-02-17$1.68$1.6838,100——
2023-02-16$1.62$1.6272,400——
2023-02-15$1.51$1.515,800——
2023-02-14$1.46$1.4612,800——
2023-02-13$1.52$1.5253,300——
2023-02-10$1.38$1.384,800——
2023-02-09$1.38$1.3813,400——
2023-02-08$1.41$1.4187,300——
2023-02-07$1.39$1.3972,000——
2023-02-06$1.32$1.3238,600——
2023-02-03$1.35$1.3567,400——
2023-02-02$1.36$1.3689,500——
2023-02-01$1.35$1.3541,500——
2023-01-31$1.35$1.3527,800——
2023-01-30$1.40$1.4014,600——
2023-01-27$1.47$1.478,900——
2023-01-26$1.44$1.4476,300——
2023-01-25$1.52$1.527,400——
2023-01-24$1.52$1.529,200——
2023-01-23$1.55$1.5523,600——
2023-01-20$1.57$1.5712,200——
2023-01-19$1.54$1.5425,900——
2023-01-18$1.58$1.5837,000——
2023-01-17$1.64$1.6488,400——
2023-01-13$1.64$1.6416,300——
2023-01-12$1.62$1.6217,800——
2023-01-11$1.58$1.5832,200——
2023-01-10$1.59$1.5924,600——
2023-01-09$1.62$1.62117,400——
2023-01-06$1.45$1.4510,600——
2023-01-05$1.42$1.4240,800——
2023-01-04$1.45$1.4536,500——
2023-01-03$1.48$1.4857,600——