DSM.V - Deep-South Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.150.150.150.150.159,500
Oct 18, 20180.150.160.150.160.1610,700
Oct 17, 20180.160.160.160.160.16-
Oct 16, 20180.130.160.130.160.1638,000
Oct 15, 20180.120.120.120.120.12-
Oct 12, 20180.120.120.120.120.12-
Oct 11, 20180.120.120.120.120.12-
Oct 10, 20180.120.120.120.120.12-
Oct 09, 20180.120.120.120.120.12-
Oct 05, 20180.120.120.120.120.12-
Oct 04, 20180.120.120.120.120.12-
Oct 03, 20180.120.120.120.120.12-
Oct 02, 20180.120.120.120.120.12-
Oct 01, 20180.120.120.120.120.1250,000
Sep 28, 20180.110.110.110.110.11-
Sep 27, 20180.110.110.110.110.115,000
Sep 26, 20180.110.110.110.110.11-
Sep 25, 20180.110.110.110.110.11-
Sep 24, 20180.120.120.110.110.11130,000
Sep 21, 20180.110.120.110.120.1222,000
Sep 20, 20180.120.120.060.110.11431,500
Sep 19, 20180.120.120.120.120.1213,000
Sep 18, 20180.120.120.120.120.12-
Sep 17, 20180.120.120.120.120.12-
Sep 14, 20180.120.120.120.120.1235,000
Sep 13, 20180.120.120.120.120.121,000
Sep 12, 20180.120.120.120.120.12-
Sep 11, 20180.120.120.120.120.12-
Sep 10, 20180.120.120.120.120.12-
Sep 07, 20180.120.120.120.120.123,500
Sep 06, 20180.110.110.110.110.11-
Sep 05, 20180.110.110.110.110.11700
Sep 04, 20180.120.120.120.120.12-
Aug 31, 20180.120.120.120.120.12-
Aug 30, 20180.120.120.120.120.12-
Aug 29, 20180.120.120.120.120.12-
Aug 28, 20180.130.130.120.120.1215,800
Aug 27, 20180.120.120.110.110.1133,000
Aug 24, 20180.130.130.130.130.13-
Aug 23, 20180.130.130.130.130.13-
Aug 22, 20180.120.130.120.130.1388,500
Aug 21, 20180.120.120.120.120.1215,000
Aug 20, 20180.120.120.120.120.12-
Aug 17, 20180.140.140.120.120.12141,000
Aug 16, 20180.140.140.140.140.142,000
Aug 15, 20180.140.140.120.120.1260,900
Aug 14, 20180.150.150.150.150.15-
Aug 13, 20180.150.150.150.150.15-
Aug 10, 20180.150.150.150.150.15-
Aug 09, 20180.140.150.140.150.15185,000
Aug 08, 20180.150.150.150.150.15-
Aug 07, 20180.150.150.150.150.157,500
Aug 03, 20180.140.140.140.140.1447,500
Aug 02, 20180.140.140.140.140.145,000
Aug 01, 20180.140.140.140.140.14-
Jul 31, 20180.140.150.140.140.1459,500
Jul 30, 20180.150.150.150.150.15-
Jul 27, 20180.150.150.150.150.1510,000
Jul 26, 20180.160.160.160.160.161,000
Jul 25, 20180.170.170.170.170.17-
Jul 24, 20180.170.170.170.170.17-
Jul 23, 20180.170.170.170.170.171,000
Jul 20, 20180.170.170.170.170.1755,000
Jul 19, 20180.170.170.160.160.166,000
Jul 18, 20180.180.180.180.180.18-
Jul 17, 20180.180.180.180.180.1858,000
Jul 16, 20180.180.180.180.180.18-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...