DSM.V - Deep-South Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20180.180.180.180.180.18-
Jul 12, 20180.190.190.180.180.1860,800
Jul 11, 20180.200.200.200.200.2010,000
Jul 10, 20180.220.220.200.200.2040,000
Jul 09, 20180.200.230.200.230.23137,300
Jul 06, 20180.190.200.190.200.2055,500
Jul 05, 20180.180.180.180.180.18-
Jul 04, 20180.180.180.180.180.184,500
Jul 03, 20180.190.190.180.190.1916,300
Jun 29, 20180.200.200.200.200.20-
Jun 28, 20180.200.200.200.200.20-
Jun 27, 20180.210.210.200.200.2011,000
Jun 26, 20180.230.230.230.230.2310,000
Jun 25, 20180.220.220.220.220.2210,000
Jun 22, 20180.220.220.220.220.221,300
Jun 21, 20180.230.230.200.210.2162,500
Jun 20, 20180.250.250.230.240.24109,500
Jun 19, 20180.210.250.190.240.24209,000
Jun 18, 20180.240.240.240.240.24-
Jun 15, 20180.240.240.240.240.24-
Jun 14, 20180.240.240.240.240.24-
Jun 13, 20180.210.240.210.240.2422,500
Jun 12, 20180.220.220.220.220.22-
Jun 11, 20180.240.240.220.220.2221,000
Jun 08, 20180.230.230.230.230.232,000
Jun 07, 20180.230.230.210.210.2120,500
Jun 06, 20180.240.240.240.240.242,000
Jun 05, 20180.240.240.240.240.24-
Jun 04, 20180.250.250.240.240.24263,000
Jun 01, 20180.240.250.210.250.2535,500
May 31, 20180.230.250.200.230.2313,500
May 30, 20180.230.230.230.230.234,500
May 29, 20180.250.250.220.220.22133,000
May 28, 20180.250.250.250.250.2516,000
May 25, 20180.260.260.250.250.2517,400
May 24, 20180.260.260.260.260.262,000
May 23, 20180.260.260.260.260.264,000
May 22, 20180.260.260.260.260.26-
May 18, 20180.270.270.260.260.2618,400
May 17, 20180.300.300.270.270.27113,500
May 16, 20180.270.270.270.270.27-
May 15, 20180.270.270.270.270.271,000
May 14, 20180.270.270.270.270.27-
May 11, 20180.270.270.270.270.27-
May 10, 20180.270.270.270.270.27-
May 09, 20180.270.270.270.270.271,400
May 08, 20180.270.270.250.250.2523,000
May 07, 20180.270.270.270.270.278,100
May 04, 20180.260.260.260.260.26-
May 03, 20180.260.260.260.260.26-
May 02, 20180.260.260.260.260.26-
May 01, 20180.290.290.250.260.2615,000
Apr 30, 20180.300.300.300.300.30-
Apr 27, 20180.300.300.300.300.30-
Apr 26, 20180.310.310.300.300.3019,000
Apr 25, 20180.310.320.310.320.329,000
Apr 24, 20180.300.300.300.300.308,000
Apr 23, 20180.320.320.320.320.32-
Apr 20, 20180.320.320.320.320.322,000
Apr 19, 20180.330.330.310.310.3114,500
Apr 18, 20180.340.340.340.340.34-
Apr 17, 20180.340.340.340.340.3410,000
Apr 16, 20180.330.330.330.330.33-
Apr 13, 20180.330.330.330.330.33-
Apr 12, 20180.330.330.330.330.33-
Apr 11, 20180.340.340.310.330.3311,000
Apr 10, 20180.340.340.340.340.34-
Apr 09, 20180.340.340.340.340.3410,000
Apr 06, 20180.350.360.350.360.3620,000
Apr 05, 20180.350.350.350.350.35-
Apr 04, 20180.350.370.340.350.3518,500
Apr 03, 20180.360.370.340.340.3411,500
Apr 02, 20180.320.380.320.370.3794,000
Mar 29, 20180.330.330.330.330.33-
Mar 28, 20180.330.330.330.330.33-
Mar 27, 20180.340.360.310.330.3357,500
Mar 26, 20180.330.330.330.330.333,900
Mar 23, 20180.350.360.330.360.3614,000
Mar 22, 20180.380.380.370.370.3712,000
Mar 21, 20180.370.370.350.350.3524,200
Mar 20, 20180.390.390.380.380.3821,000
Mar 19, 20180.390.400.390.400.4022,000
Mar 16, 20180.380.400.380.400.4020,000
Mar 15, 20180.350.380.350.380.3811,900
Mar 14, 20180.350.350.350.350.3513,000
Mar 13, 20180.350.350.350.350.35-
Mar 12, 20180.350.370.350.350.3575,500
Mar 09, 20180.350.380.350.380.3810,000
Mar 08, 20180.380.380.380.380.38-
Mar 07, 20180.400.400.380.380.3872,000
Mar 06, 20180.400.410.370.370.37102,200
Mar 05, 20180.400.410.400.410.41311,000
Mar 02, 20180.370.410.370.410.4175,400
Mar 01, 20180.370.390.370.370.3733,200
Feb 28, 20180.390.410.360.410.4198,000
Feb 27, 20180.410.410.380.380.3874,800
Feb 26, 20180.370.450.370.420.42524,800
Feb 23, 20180.370.370.370.370.371,000
Feb 22, 20180.330.330.320.330.3363,000
Feb 21, 20180.340.340.340.340.344,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...