Canada markets closed

Deep-South Resources Inc. (DSM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:58PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.04000.04000.04000.04000.040060,000
Sept 22, 20220.04000.04000.04000.04000.0400-
Sept 21, 20220.04000.04000.04000.04000.040022,000
Sept 20, 20220.03000.04000.03000.04000.0400120,000
Sept 19, 20220.04000.04000.04000.04000.040014,000
Sept 16, 20220.04000.04000.04000.04000.040012,000
Sept 15, 20220.03000.03000.03000.03000.030025,000
Sept 14, 20220.04000.04000.04000.04000.0400-
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.04000.04000.04000.04000.040071,000
Sept 09, 20220.03000.04000.03000.04000.040060,700
Sept 08, 20220.04000.04000.04000.04000.04001,000
Sept 07, 20220.04000.04000.04000.04000.0400387,000
Sept 06, 20220.04000.04000.04000.04000.04001,064,500
Sept 02, 20220.04000.04000.04000.04000.04001,000
Sept 01, 20220.04000.04000.04000.04000.04003,000
Aug 31, 20220.04000.04000.04000.04000.0400103,000
Aug 30, 20220.04000.04000.04000.04000.0400-
Aug 29, 20220.04000.04000.04000.04000.0400-
Aug 26, 20220.04000.04000.04000.04000.0400-
Aug 25, 20220.04000.04000.04000.04000.04005,700
Aug 24, 20220.04000.04000.04000.04000.040034,000
Aug 23, 20220.04000.04000.04000.04000.040030,000
Aug 22, 20220.04000.04000.04000.04000.0400-
Aug 19, 20220.04000.04000.04000.04000.040025,000
Aug 18, 20220.04000.04000.04000.04000.040033,000
Aug 17, 20220.04000.04000.04000.04000.04001,700
Aug 16, 20220.04000.04000.04000.04000.0400120,000
Aug 15, 20220.04000.04000.04000.04000.0400-
Aug 12, 20220.04000.04000.04000.04000.0400-
Aug 11, 20220.04000.04000.04000.04000.04004,000
Aug 10, 20220.04000.05000.04000.05000.0500106,000
Aug 09, 20220.04000.04000.04000.04000.040022,500
Aug 08, 20220.04000.04000.04000.04000.04003,500
Aug 05, 20220.04000.04000.04000.04000.0400-
Aug 04, 20220.04000.04000.04000.04000.0400-
Aug 03, 20220.04000.04000.04000.04000.04001,000
Aug 02, 20220.05000.05000.04000.04000.0400104,200
Jul 29, 20220.04000.05000.04000.05000.0500294,500
Jul 28, 20220.04000.04000.04000.04000.0400295,600
Jul 27, 20220.03000.04000.03000.04000.0400187,800
Jul 26, 20220.03000.03000.03000.03000.03002,500
Jul 25, 20220.04000.04000.04000.04000.0400-
Jul 22, 20220.04000.04000.04000.04000.040016,000
Jul 21, 20220.04000.04000.04000.04000.0400139,000
Jul 20, 20220.03000.03000.03000.03000.0300370,300
Jul 19, 20220.03000.03000.03000.03000.0300-
Jul 18, 20220.04000.04000.03000.03000.0300157,000
Jul 15, 20220.03000.03000.03000.03000.0300-
Jul 14, 20220.03000.03000.03000.03000.030024,500
Jul 13, 20220.04000.04000.04000.04000.040059,000
Jul 12, 20220.04000.04000.04000.04000.0400275,000
Jul 11, 20220.04000.04000.04000.04000.040010,500
Jul 08, 20220.04000.04000.04000.04000.0400122,000
Jul 07, 20220.04000.04000.04000.04000.0400100,000
Jul 06, 20220.04000.04000.04000.04000.040097,000
Jul 05, 20220.04000.04000.04000.04000.04006,200
Jul 04, 20220.04000.04000.04000.04000.040062,500
Jun 30, 20220.04000.04000.04000.04000.040010,000
Jun 29, 20220.05000.05000.04000.05000.0500122,300
Jun 28, 20220.05000.05000.05000.05000.050072,000
Jun 27, 20220.05000.05000.05000.05000.0500-
Jun 24, 20220.05000.05000.05000.05000.0500-
Jun 23, 20220.05000.05000.04000.05000.0500120,300
Jun 22, 20220.05000.05000.05000.05000.0500500
Jun 21, 20220.05000.05000.05000.05000.050057,000
Jun 20, 20220.05000.05000.05000.05000.0500500
Jun 17, 20220.05000.05000.05000.05000.050013,300
Jun 16, 20220.05000.06000.05000.05000.0500128,700
Jun 15, 20220.05000.05000.05000.05000.050056,500
Jun 14, 20220.05000.05000.05000.05000.0500-
Jun 13, 20220.06000.06000.05000.05000.0500144,800
Jun 10, 20220.06000.06000.06000.06000.06002,000
Jun 09, 20220.06000.06000.06000.06000.06001,200
Jun 08, 20220.06000.06000.06000.06000.0600-
Jun 07, 20220.06000.06000.05000.06000.0600129,300
Jun 06, 20220.06000.06000.05000.05000.0500111,000
Jun 03, 20220.07000.07000.06000.06000.060036,000
Jun 02, 20220.05000.07000.05000.07000.0700338,500
Jun 01, 20220.05000.05000.05000.05000.050031,000
May 31, 20220.06000.06000.05000.05000.050092,000
May 30, 20220.06000.06000.06000.06000.0600-
May 27, 20220.06000.06000.06000.06000.060076,000
May 26, 20220.05000.05000.05000.05000.050019,000
May 25, 20220.06000.06000.06000.06000.060071,000
May 24, 20220.05000.06000.05000.06000.060091,000
May 20, 20220.06000.06000.05000.05000.0500130,600
May 19, 20220.06000.06000.06000.06000.0600314,000
May 18, 20220.08000.08000.07000.07000.070064,000
May 17, 20220.06000.08000.06000.08000.0800259,800
May 16, 20220.06000.06000.05000.06000.0600130,500
May 13, 20220.05000.05000.05000.05000.0500111,000
May 12, 20220.06000.06000.05000.05000.050058,500
May 11, 20220.05000.05000.05000.05000.050012,000
May 10, 20220.05000.05000.05000.05000.050084,000
May 09, 20220.06000.06000.05000.06000.0600276,200
May 06, 20220.06000.06000.06000.06000.060040,000
May 05, 20220.06000.06000.06000.06000.060012,000
May 04, 20220.06000.06000.06000.06000.0600111,300
May 03, 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...