Canada Markets closed

Deep-South Resources Inc. (DSM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.07500.07500.06500.06500.0650145,291
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.06000.07000.06000.06000.0600144,200,000
Sep. 02, 20210.05000.05000.05000.05000.050033,230,000
Sep. 01, 20210.05000.06000.05000.05000.050083,080,000
Aug. 31, 20210.05000.05000.05000.05000.050039,000,000
Aug. 30, 20210.05000.05000.05000.05000.05004,920,000
Aug. 27, 20210.05000.05000.05000.05000.050028,940,000
Aug. 26, 20210.05000.05000.05000.05000.05003,600,000
Aug. 25, 20210.05000.05000.05000.05000.05003,080,000
Aug. 24, 20210.05000.05000.05000.05000.050020,110,000
Aug. 23, 20210.05000.05000.05000.05000.050046,990,000
Aug. 20, 20210.04000.05000.04000.05000.05005,200,000
Aug. 19, 20210.05000.05000.04000.04000.04008,750,000
Aug. 18, 20210.05000.05000.05000.05000.050062,200,000
Aug. 17, 20210.05000.05000.05000.05000.050029,990,000
Aug. 16, 20210.05000.05000.05000.05000.050067,600,000
Aug. 13, 20210.05000.05000.05000.05000.0500-
Aug. 12, 20210.05000.05000.05000.05000.0500-
Aug. 11, 20210.05000.05000.05000.05000.050030,330,000
Aug. 10, 20210.05000.05000.05000.05000.050019,010,000
Aug. 09, 20210.05000.05000.05000.05000.050081,960,000
Aug. 06, 20210.05000.05000.05000.05000.050012,000,000
Aug. 05, 20210.05000.05000.05000.05000.050032,450,000
Aug. 04, 20210.05000.05000.05000.05000.05004,900,000
Aug. 03, 20210.05000.05000.04000.04000.040040,000
Jul. 30, 20210.04000.05000.04000.05000.0500492,500
Jul. 29, 20210.05000.05000.05000.05000.050028,000
Jul. 28, 20210.05000.05000.05000.05000.050056,000
Jul. 27, 20210.05000.05000.04000.05000.0500184,000
Jul. 26, 20210.05000.05000.04000.05000.0500365,800
Jul. 23, 20210.05000.05000.04000.05000.0500453,000
Jul. 22, 20210.05000.05000.04000.04000.0400283,700
Jul. 21, 20210.04000.05000.04000.04000.0400148,500
Jul. 20, 20210.05000.05000.04000.04000.0400199,000
Jul. 19, 20210.05000.05000.05000.05000.05001,333,100
Jul. 16, 20210.05000.05000.05000.13000.13001,178,200
Jul. 15, 20210.13000.13000.13000.13000.1300-
Jul. 14, 20210.05000.05000.05000.05000.0500471,100
Jul. 13, 20210.05000.05000.05000.05000.0500405,500
Jul. 12, 20210.06000.06000.05000.06000.0600175,500
Jul. 09, 20210.05000.06000.05000.05000.0500523,100
Jul. 08, 20210.05000.06000.05000.06000.0600719,500
Jul. 07, 20210.06000.06000.05000.05000.0500712,700
Jul. 06, 20210.05000.06000.05000.05000.05002,890,100
Jul. 05, 20210.05000.05000.04000.05000.05001,063,600
Jul. 02, 20210.05000.05000.04000.05000.0500373,600
Jun. 30, 20210.05000.05000.04000.05000.05002,211,300
Jun. 29, 20210.05000.05000.04000.05000.05005,254,000
Jun. 28, 20210.05000.05000.04000.05000.05003,817,400
Jun. 25, 20210.05000.06000.04000.05000.050024,082,800
Jun. 24, 20210.13000.13000.13000.13000.1300-
Jun. 23, 20210.12000.14000.11000.13000.13002,369,200
Jun. 22, 20210.13000.14000.12000.12000.12002,507,500
Jun. 21, 20210.14000.14000.12000.12000.12002,098,700
Jun. 18, 20210.13000.15000.13000.14000.14003,157,200
Jun. 17, 20210.13000.14000.11000.13000.130010,054,700
Jun. 16, 20210.22000.22000.22000.22000.2200-
Jun. 15, 20210.22000.22000.22000.22000.2200-
Jun. 14, 20210.22000.22000.22000.22000.2200-
Jun. 11, 20210.22000.22000.22000.22000.2200620,600
Jun. 10, 20210.21000.22000.21000.22000.2200495,900
Jun. 09, 20210.20000.22000.20000.21000.2100718,100
Jun. 08, 20210.20000.20000.19000.20000.2000485,100
Jun. 07, 20210.20000.21000.20000.20000.2000253,400
Jun. 04, 20210.20000.21000.20000.20000.2000190,000
Jun. 03, 20210.21000.21000.20000.20000.2000483,700
Jun. 02, 20210.21000.22000.21000.21000.2100439,200
Jun. 01, 20210.20000.22000.19000.20000.2000845,000
May 31, 20210.21000.21000.20000.20000.2000796,300
May 28, 20210.22000.22000.21000.21000.2100635,600
May 27, 20210.24000.24000.22000.22000.2200402,100
May 26, 20210.24000.25000.23000.23000.2300764,000
May 25, 20210.25000.25000.22000.23000.2300692,800
May 21, 20210.24000.25000.21000.25000.25001,764,300
May 20, 20210.24000.25000.23000.23000.2300750,500
May 19, 20210.27000.27000.24000.24000.2400898,300
May 18, 20210.27000.28000.27000.28000.2800980,700
May 17, 20210.25000.28000.24000.26000.26001,401,400
May 14, 20210.22000.24000.22000.22000.2200798,100
May 13, 20210.23000.23000.22000.22000.2200645,700
May 12, 20210.23000.24000.23000.23000.2300254,700
May 11, 20210.24000.25000.24000.24000.2400833,300
May 10, 20210.27000.27000.25000.25000.25002,286,000
May 07, 20210.27000.27000.25000.25000.2500806,400
May 06, 20210.25000.28000.25000.26000.2600931,900
May 05, 20210.24000.26000.24000.25000.2500438,300
May 04, 20210.24000.26000.24000.25000.2500610,400
May 03, 20210.25000.25000.24000.24000.2400384,200
Apr. 30, 20210.24000.25000.23000.24000.2400424,400
Apr. 29, 20210.23000.23000.22000.23000.230076,900
Apr. 28, 20210.22000.23000.22000.23000.2300610,200
Apr. 27, 20210.25000.25000.23000.24000.240094,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...