DiaMedica Therapeutics Stock Price History
NASDAQ: DMACHealth CareBiotechnology: Pharmaceutical PreparationsUSD
8.01+0.02 (+0.25%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
DMAC price history at a glance
The price history for DiaMedica Therapeutics (DMAC) on this page begins on July 30, 2012, when the stock closed at $41.08; it most recently closed at $8.01 on October 5, 2026. The highest price in this record is $44.94, reached on August 6, 2012; the latest close is 82.2% below that peak. Across the 13 complete calendar years in the table, DMAC finished higher in 8 and lower in 5. Its best year was 2017 (+127.7%) and its worst was 2014 (-93.5%).
Over roughly 14 years the share price changed -80.5%, a -10.9% compound annual price return (excluding dividends). In the last 12 months alone, DMAC has gained 15.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $44.94
- Date of high
- Aug 6, 2012
- Low since 2012
- $0.814
- Date of low
- Dec 1, 2014
- 52-week high
- $10.42
- 52-week low
- $5.25
- IPO year
- 2018
- Last close
- $8.01
DMAC returns
1 week
-4.07%
1 month
+22.48%
3 months
+3.89%
6 months
+29.61%
Year to date
+0.63%
1 year
+15.09%
3 years
+290.73%
5 years
+95.37%
DMAC price return, excluding dividends.
DMAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.01 | +1.01% |
| 2025 | 7.93 | +42.63% |
| 2024 | 5.56 | +95.77% |
| 2023 | 2.84 | +79.74% |
| 2022 | 1.58 | -57.64% |
| 2021 | 3.73 | -63.21% |
| 2020 | 10.14 | +113.47% |
| 2019 | 4.75 | +37.24% |
| 2018 | 3.46 | -30.78% |
| 2017 | 5.00 | +127.69% |
| 2016 | 2.20 | +15.58% |
| 2015 | 1.90 | +90.00% |
| 2014 | 1.00 | -93.50% |
| 2013 | 15.39 | -33.49% |
| 2012* | 23.14 | -43.67% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
DMAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.92 | 8.06 | 7.66 | 8.01 | +0.25% | |
| 8.01 | 8.42 | 7.95 | 7.99 | -1.72% | |
| 8.50 | 8.61 | 8.05 | 8.13 | -3.44% | |
| 8.23 | 8.63 | 8.19 | 8.42 | +2.31% | |
| 8.49 | 8.61 | 8.02 | 8.23 | -1.44% | |
| 8.33 | 8.54 | 8.10 | 8.35 | +0.97% | |
| 8.27 | 8.60 | 8.19 | 8.27 | +0.85% | |
| 8.30 | 8.38 | 8.03 | 8.20 | -1.44% | |
| 7.86 | 8.55 | 7.79 | 8.32 | +4.79% | |
| 7.85 | 8.00 | 7.44 | 7.94 | +1.40% | |
| 7.57 | 7.89 | 7.43 | 7.83 | +3.57% | |
| 7.70 | 7.75 | 7.34 | 7.56 | -2.83% | |
| 7.34 | 7.80 | 7.30 | 7.78 | +7.16% | |
| 6.86 | 7.35 | 6.83 | 7.26 | +5.99% | |
| 6.85 | 6.94 | 6.76 | 6.85 | 0.00% | |
| 6.75 | 7.00 | 6.68 | 6.85 | +3.32% | |
| 6.55 | 6.74 | 6.46 | 6.63 | +1.53% | |
| 6.55 | 6.65 | 6.36 | 6.53 | -0.31% | |
| 6.49 | 6.65 | 6.44 | 6.55 | +1.24% | |
| 6.57 | 6.88 | 6.33 | 6.47 | 0.00% | |
| 6.57 | 6.67 | 6.30 | 6.47 | -1.82% | |
| 6.50 | 6.97 | 6.50 | 6.59 | +0.76% | |
| 6.70 | 6.71 | 6.53 | 6.54 | -3.11% | |
| 6.56 | 6.89 | 6.49 | 6.75 | +2.90% | |
| 6.78 | 6.79 | 6.53 | 6.56 | -2.81% | |
| 6.60 | 6.94 | 6.59 | 6.75 | +4.65% | |
| 6.29 | 6.45 | 6.27 | 6.45 | +1.57% | |
| 6.44 | 6.59 | 6.22 | 6.35 | -0.63% | |
| 6.72 | 6.74 | 6.34 | 6.39 | -5.33% | |
| 6.68 | 6.80 | 6.56 | 6.75 | +0.75% | |
| 6.66 | 6.76 | 6.62 | 6.70 | -0.59% | |
| 6.60 | 6.87 | 6.60 | 6.74 | +3.37% | |
| 6.53 | 6.57 | 6.32 | 6.52 | 0.00% | |
| 6.58 | 6.73 | 6.50 | 6.52 | 0.00% | |
| 6.77 | 6.90 | 6.42 | 6.52 | -4.26% | |
| 6.74 | 6.91 | 6.66 | 6.81 | +3.03% | |
| 6.52 | 6.66 | 6.48 | 6.61 | -0.15% | |
| 6.67 | 6.78 | 6.56 | 6.62 | -0.90% | |
| 6.74 | 6.79 | 6.55 | 6.68 | -1.04% | |
| 6.91 | 6.98 | 6.64 | 6.75 | -1.32% | |
| 6.94 | 7.13 | 6.74 | 6.84 | -0.44% | |
| 6.67 | 7.17 | 6.64 | 6.87 | +3.31% | |
| 6.64 | 6.82 | 6.44 | 6.65 | -1.48% | |
| 6.85 | 6.94 | 6.69 | 6.75 | -0.30% | |
| 6.64 | 6.85 | 6.64 | 6.77 | +1.58% | |
| 6.60 | 6.82 | 6.58 | 6.67 | +1.91% | |
| 6.60 | 6.74 | 6.49 | 6.54 | +0.31% | |
| 6.42 | 6.63 | 6.29 | 6.52 | +2.84% | |
| 6.55 | 6.55 | 6.26 | 6.34 | -2.61% | |
| 6.41 | 6.57 | 6.25 | 6.51 | +3.01% | |
| 6.66 | 6.79 | 6.31 | 6.32 | -4.82% | |
| 6.74 | 6.82 | 6.52 | 6.64 | -1.48% | |
| 6.79 | 7.13 | 6.65 | 6.74 | +0.07% | |
| 6.82 | 6.93 | 6.54 | 6.74 | -1.25% | |
| 6.79 | 6.93 | 6.70 | 6.82 | -1.66% | |
| 7.07 | 7.07 | 6.90 | 6.94 | -2.05% | |
| 6.98 | 7.14 | 6.98 | 7.08 | +1.00% | |
| 7.29 | 7.41 | 6.75 | 7.01 | -3.97% | |
| 7.21 | 7.51 | 6.61 | 7.30 | +2.38% | |
| 7.56 | 7.56 | 7.00 | 7.13 | -6.68% | |
| 7.41 | 7.67 | 7.30 | 7.64 | +2.83% | |
| 7.51 | 7.72 | 7.40 | 7.43 | -0.80% | |
| 7.79 | 7.79 | 7.35 | 7.49 | -2.35% | |
| 7.71 | 7.98 | 7.31 | 7.67 | -0.52% | |
| 7.90 | 8.03 | 7.65 | 7.71 | -3.14% | |
| 7.85 | 8.15 | 7.64 | 7.96 | -0.38% | |
| 8.03 | 8.16 | 7.70 | 7.99 | -0.25% | |
| 7.65 | 8.53 | 7.65 | 8.01 | +5.12% | |
| 7.46 | 7.74 | 7.27 | 7.62 | +2.42% | |
| 7.02 | 7.57 | 6.98 | 7.44 | +5.68% | |
| 7.21 | 7.45 | 7.01 | 7.04 | -2.49% | |
| 6.55 | 7.27 | 6.48 | 7.22 | +10.23% | |
| 6.28 | 6.75 | 6.02 | 6.55 | +6.50% | |
| 6.47 | 6.57 | 6.13 | 6.15 | -3.30% | |
| 6.36 | 6.71 | 6.30 | 6.36 | +1.27% | |
| 5.78 | 6.31 | 5.78 | 6.28 | +6.62% | |
| 5.85 | 6.06 | 5.77 | 5.89 | +0.68% | |
| 5.76 | 5.87 | 5.61 | 5.85 | +2.09% | |
| 5.72 | 5.95 | 5.64 | 5.73 | +0.70% | |
| 5.78 | 5.82 | 5.36 | 5.69 | +1.07% | |
| 5.68 | 5.84 | 5.56 | 5.63 | -0.35% | |
| 5.49 | 5.73 | 5.38 | 5.65 | +3.48% | |
| 5.32 | 5.47 | 5.25 | 5.46 | +2.44% | |
| 5.42 | 5.64 | 5.28 | 5.33 | -1.66% | |
| 5.63 | 5.90 | 5.30 | 5.42 | -3.39% | |
| 5.68 | 5.83 | 5.52 | 5.61 | -0.53% | |
| 5.71 | 5.88 | 5.43 | 5.64 | -3.42% | |
| 5.66 | 5.86 | 5.65 | 5.84 | +3.36% | |
| 5.66 | 5.86 | 5.61 | 5.65 | -2.08% | |
| 5.76 | 5.89 | 5.54 | 5.77 | -1.20% | |
| 5.96 | 6.04 | 5.75 | 5.84 | -2.50% | |
| 6.08 | 6.44 | 5.99 | 5.99 | -2.76% | |
| 6.06 | 6.25 | 6.01 | 6.16 | +0.98% | |
| 6.30 | 6.45 | 6.07 | 6.10 | -3.48% | |
| 6.01 | 6.32 | 5.92 | 6.32 | +6.94% | |
| 5.77 | 5.98 | 5.77 | 5.91 | +2.43% | |
| 5.60 | 5.87 | 5.50 | 5.77 | +0.87% | |
| 5.53 | 5.76 | 5.52 | 5.72 | +2.69% | |
| 5.68 | 5.75 | 5.55 | 5.57 | -1.94% | |
| 6.05 | 6.12 | 5.61 | 5.68 | -6.27% | |
| 6.23 | 6.25 | 5.92 | 6.06 | -4.72% | |
| 6.28 | 6.37 | 6.01 | 6.36 | +1.60% | |
| 6.21 | 6.34 | 6.19 | 6.26 | -0.95% | |
| 6.36 | 6.47 | 6.18 | 6.32 | -2.02% | |
| 6.31 | 6.63 | 6.26 | 6.45 | +2.06% | |
| 6.50 | 6.61 | 6.19 | 6.32 | -3.22% | |
| 6.44 | 6.54 | 5.88 | 6.53 | +0.15% | |
| 6.34 | 6.57 | 6.06 | 6.52 | +4.32% | |
| 6.14 | 6.37 | 6.07 | 6.25 | +3.31% | |
| 6.16 | 6.44 | 5.96 | 6.05 | -2.10% | |
| 6.04 | 6.26 | 5.81 | 6.18 | +2.15% | |
| 5.96 | 6.20 | 5.89 | 6.05 | +1.51% | |
| 6.14 | 6.19 | 5.92 | 5.96 | -4.18% | |
| 6.28 | 6.35 | 6.22 | 6.22 | -1.58% | |
| 6.28 | 6.48 | 6.23 | 6.32 | -0.16% | |
| 6.20 | 6.35 | 6.00 | 6.33 | +1.77% | |
| 6.46 | 6.46 | 6.16 | 6.22 | -3.86% | |
| 6.46 | 6.54 | 6.35 | 6.47 | +0.78% | |
| 6.56 | 6.67 | 6.30 | 6.42 | -2.13% | |
| 6.85 | 6.87 | 6.52 | 6.56 | -4.23% | |
| 6.75 | 7.05 | 6.68 | 6.85 | +3.47% | |
| 6.56 | 6.67 | 6.35 | 6.62 | +0.61% | |
| 6.52 | 6.64 | 6.43 | 6.58 | +0.61% | |
| 6.30 | 6.55 | 6.25 | 6.54 | +3.81% | |
| 5.94 | 6.31 | 5.80 | 6.30 | +5.18% | |
| 6.16 | 6.16 | 5.71 | 5.99 | -3.07% | |
| 6.20 | 6.32 | 5.85 | 6.18 | -0.16% | |
| 6.88 | 6.88 | 6.07 | 6.19 | -5.50% | |
| 6.57 | 6.69 | 6.44 | 6.55 | -1.06% | |
| 6.52 | 6.86 | 6.50 | 6.62 | +2.16% | |
| 6.40 | 6.51 | 6.20 | 6.48 | +0.93% | |
| 6.80 | 7.02 | 6.40 | 6.42 | -5.17% | |
| 7.14 | 7.47 | 6.10 | 6.77 | +1.96% | |
| 6.79 | 7.00 | 6.49 | 6.64 | -2.21% | |
| 6.82 | 6.91 | 6.64 | 6.79 | -0.88% | |
| 6.77 | 7.01 | 6.76 | 6.85 | -0.15% | |
| 6.92 | 7.18 | 6.75 | 6.86 | -0.44% | |
| 7.15 | 7.28 | 6.79 | 6.89 | -5.49% | |
| 6.92 | 7.41 | 6.92 | 7.29 | +7.84% | |
| 7.02 | 7.02 | 6.67 | 6.76 | -3.70% | |
| 7.04 | 7.21 | 6.78 | 7.02 | -1.40% | |
| 7.09 | 7.35 | 6.87 | 7.12 | -0.56% | |
| 7.28 | 7.28 | 7.00 | 7.16 | -0.28% | |
| 7.29 | 7.35 | 7.03 | 7.18 | -1.37% | |
| 7.32 | 7.69 | 6.98 | 7.28 | +0.55% | |
| 7.56 | 7.77 | 7.21 | 7.24 | -6.22% | |
| 7.84 | 7.94 | 7.59 | 7.72 | -2.89% | |
| 7.76 | 8.13 | 7.76 | 7.95 | +2.05% | |
| 7.54 | 7.88 | 7.48 | 7.79 | +1.04% | |
| 7.50 | 7.80 | 7.41 | 7.71 | +1.58% | |
| 7.61 | 7.85 | 7.50 | 7.59 | -2.32% | |
| 7.81 | 8.00 | 7.50 | 7.77 | +0.78% | |
| 7.48 | 7.88 | 7.32 | 7.71 | -0.90% | |
| 7.75 | 7.95 | 7.59 | 7.78 | -2.14% | |
| 8.09 | 8.28 | 7.91 | 7.95 | -3.40% | |
| 8.50 | 8.59 | 8.03 | 8.23 | -3.18% | |
| 8.65 | 8.75 | 8.46 | 8.50 | -0.58% | |
| 8.38 | 8.63 | 8.28 | 8.55 | +2.89% | |
| 8.42 | 8.53 | 8.13 | 8.31 | -1.31% | |
| 8.39 | 8.49 | 8.10 | 8.42 | -0.94% | |
| 8.61 | 8.65 | 8.34 | 8.50 | -1.39% | |
| 8.82 | 8.84 | 8.45 | 8.62 | -0.92% | |
| 8.57 | 8.98 | 8.49 | 8.70 | +1.99% | |
| 8.64 | 9.04 | 8.48 | 8.53 | -1.16% | |
| 8.42 | 8.67 | 8.24 | 8.63 | +3.98% | |
| 8.38 | 8.38 | 8.00 | 8.30 | -0.72% | |
| 8.15 | 8.78 | 8.04 | 8.36 | +2.70% | |
| 8.16 | 8.25 | 7.74 | 8.14 | 0.00% | |
| 7.74 | 8.24 | 7.58 | 8.14 | +7.96% | |
| 7.85 | 7.99 | 7.47 | 7.54 | -4.56% | |
| 8.48 | 8.77 | 7.80 | 7.90 | -5.95% | |
| 8.19 | 8.60 | 7.97 | 8.40 | +2.69% | |
| 8.04 | 8.38 | 7.95 | 8.18 | +1.74% | |
| 8.36 | 8.57 | 7.90 | 8.04 | -5.08% | |
| 8.40 | 8.63 | 8.20 | 8.47 | +0.36% | |
| 8.85 | 9.00 | 8.34 | 8.44 | -3.65% | |
| 8.58 | 8.85 | 8.50 | 8.76 | +2.76% | |
| 8.49 | 8.64 | 7.97 | 8.53 | +0.18% | |
| 8.35 | 8.75 | 8.24 | 8.51 | +2.16% | |
| 8.00 | 8.85 | 8.00 | 8.33 | +4.52% | |
| 7.51 | 8.00 | 7.41 | 7.97 | +7.41% | |
| 7.43 | 7.70 | 7.17 | 7.42 | -2.05% | |
| 8.55 | 8.62 | 7.48 | 7.58 | -11.30% | |
| 8.58 | 8.59 | 8.11 | 8.54 | -0.70% | |
| 8.24 | 8.64 | 8.12 | 8.60 | +4.24% | |
| 8.17 | 8.38 | 7.88 | 8.25 | +1.35% | |
| 8.13 | 8.48 | 7.87 | 8.14 | -0.25% | |
| 8.38 | 8.58 | 8.13 | 8.16 | -2.28% | |
| 8.40 | 8.64 | 8.30 | 8.35 | -1.65% | |
| 8.47 | 8.65 | 8.30 | 8.49 | -0.35% | |
| 8.54 | 8.75 | 8.40 | 8.52 | -0.23% | |
| 8.02 | 8.63 | 7.98 | 8.54 | +7.69% | |
| 8.12 | 8.20 | 7.74 | 7.93 | -0.38% | |
| 8.02 | 8.10 | 7.90 | 7.96 | -1.12% | |
| 8.27 | 8.27 | 7.95 | 8.05 | -2.78% | |
| 8.16 | 8.45 | 8.10 | 8.28 | +0.61% | |
| 8.40 | 8.43 | 8.10 | 8.23 | -2.83% | |
| 8.33 | 8.58 | 8.30 | 8.47 | +1.44% | |
| 8.35 | 8.62 | 8.16 | 8.35 | -1.07% | |
| 8.55 | 8.70 | 8.34 | 8.44 | -0.47% | |
| 8.34 | 8.73 | 8.28 | 8.48 | +2.05% | |
| 8.47 | 8.47 | 8.00 | 8.31 | +1.22% | |
| 8.76 | 8.80 | 8.08 | 8.21 | -6.28% | |
| 8.62 | 8.95 | 8.42 | 8.76 | +1.04% | |
| 9.39 | 9.52 | 8.40 | 8.67 | -7.67% | |
| 9.36 | 10.14 | 9.27 | 9.39 | +0.54% | |
| 9.50 | 9.74 | 9.20 | 9.34 | -0.11% | |
| 9.33 | 10.42 | 8.92 | 9.35 | +3.09% | |
| 8.99 | 9.35 | 8.79 | 9.07 | +3.54% | |
| 8.95 | 8.98 | 8.64 | 8.76 | -0.23% | |
| 8.66 | 8.96 | 8.61 | 8.78 | +1.74% | |
| 8.51 | 8.88 | 7.97 | 8.63 | +1.41% | |
| 8.19 | 8.60 | 7.80 | 8.51 | +6.64% | |
| 8.25 | 8.40 | 7.76 | 7.98 | -2.56% | |
| 8.62 | 8.62 | 8.07 | 8.19 | -5.10% | |
| 8.95 | 9.16 | 8.55 | 8.63 | -5.37% | |
| 9.15 | 9.23 | 8.80 | 9.12 | +1.00% | |
| 8.10 | 9.20 | 7.98 | 9.03 | +12.87% | |
| 7.75 | 8.18 | 7.53 | 8.00 | +4.85% | |
| 7.23 | 7.68 | 7.06 | 7.63 | +5.68% | |
| 7.43 | 7.68 | 7.21 | 7.22 | -1.10% | |
| 6.89 | 7.38 | 6.80 | 7.30 | +5.80% | |
| 6.31 | 7.02 | 6.20 | 6.90 | +7.64% | |
| 5.89 | 6.74 | 5.80 | 6.41 | +8.09% | |
| 5.51 | 6.02 | 5.35 | 5.93 | +9.41% | |
| 5.91 | 6.10 | 5.26 | 5.42 | -14.10% | |
| 6.31 | 6.47 | 6.09 | 6.31 | -1.25% | |
| 6.10 | 6.39 | 6.01 | 6.39 | +5.45% | |
| 6.04 | 6.19 | 5.93 | 6.06 | +2.36% | |
| 6.18 | 6.44 | 5.80 | 5.92 | -4.82% | |
| 6.61 | 6.80 | 6.15 | 6.22 | -6.47% | |
| 6.73 | 6.85 | 6.62 | 6.65 | -0.89% | |
| 6.79 | 6.91 | 6.65 | 6.71 | -1.32% | |
| 7.12 | 7.18 | 6.66 | 6.80 | -3.68% | |
| 6.88 | 7.11 | 6.88 | 7.06 | +0.86% | |
| 6.85 | 7.13 | 6.71 | 7.00 | +4.63% | |
| 6.79 | 6.82 | 6.64 | 6.69 | -1.47% | |
| 6.86 | 6.94 | 6.71 | 6.79 | -1.31% | |
| 6.91 | 7.10 | 6.77 | 6.88 | 0.00% | |
| 6.91 | 6.93 | 6.70 | 6.88 | +1.78% | |
| 6.75 | 6.88 | 6.67 | 6.76 | +0.75% | |
| 6.60 | 6.76 | 6.49 | 6.71 | +1.36% | |
| 6.77 | 6.77 | 6.60 | 6.62 | -2.22% | |
| 6.65 | 6.81 | 6.63 | 6.77 | +2.89% | |
| 6.65 | 6.73 | 6.45 | 6.58 | -1.50% | |
| 7.05 | 7.24 | 6.65 | 6.68 | -5.25% | |
| 6.90 | 7.05 | 6.81 | 7.05 | +2.92% | |
| 7.04 | 7.10 | 6.81 | 6.85 | -2.97% | |
| 6.65 | 7.20 | 6.65 | 7.06 | +6.33% | |
| 6.97 | 7.04 | 6.56 | 6.64 | -5.41% | |
| 6.95 | 7.12 | 6.81 | 7.02 | +0.86% | |
| 6.96 | 7.04 | 6.84 | 6.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DMAC chart for longer ranges.