DSM.V - Deep-South Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20180.340.340.340.340.349,000
Feb 16, 20180.320.360.320.360.3655,100
Feb 15, 20180.320.320.320.320.3216,700
Feb 14, 20180.310.320.280.320.3287,000
Feb 13, 20180.300.350.300.350.3569,000
Feb 12, 20180.320.320.310.310.3138,000
Feb 09, 20180.310.310.300.310.3170,000
Feb 08, 20180.300.310.300.310.3164,500
Feb 07, 20180.300.300.300.300.30-
Feb 06, 20180.300.300.300.300.30-
Feb 05, 20180.300.300.300.300.306,000
Feb 02, 20180.280.280.280.280.2834,500
Feb 01, 20180.280.280.280.280.283,200
Jan 31, 20180.310.310.310.310.31-
Jan 30, 20180.290.310.280.310.3180,500
Jan 29, 20180.300.300.290.290.2932,000
Jan 26, 20180.320.320.300.300.3055,800
Jan 25, 20180.330.340.330.330.3312,500
Jan 24, 20180.310.320.310.320.3246,500
Jan 23, 20180.320.330.320.320.3259,000
Jan 22, 20180.340.350.320.330.33141,100
Jan 19, 20180.280.370.280.330.33210,300
Jan 18, 20180.290.300.270.290.2995,500
Jan 17, 20180.290.300.290.290.29134,000
Jan 16, 20180.220.300.220.290.29266,000
Jan 15, 20180.200.200.200.200.20-
Jan 12, 20180.170.200.150.200.2021,000
Jan 11, 20180.180.180.180.180.18-
Jan 10, 20180.180.180.180.180.18-
Jan 09, 20180.180.180.180.180.18-
Jan 08, 20180.180.180.180.180.1820,000
Jan 05, 20180.180.180.180.180.1815,000
Jan 04, 20180.180.180.180.180.1827,500
Jan 03, 20180.190.190.180.180.1834,000
Jan 02, 20180.190.190.190.190.19-
Dec 29, 20170.190.190.190.190.195,000
Dec 28, 20170.170.190.170.190.1936,000
Dec 27, 20170.140.140.140.140.14500
Dec 22, 20170.170.170.150.150.1513,000
Dec 21, 20170.170.170.170.170.172,300
Dec 20, 20170.160.170.140.170.1714,500
Dec 19, 20170.190.190.180.180.1845,000
Dec 18, 20170.180.180.180.180.189,000
Dec 15, 20170.170.170.170.170.17-
Dec 14, 20170.170.170.170.170.17600
Dec 13, 20170.180.180.180.180.1811,500
Dec 12, 20170.170.170.170.170.1783,300
Dec 11, 20170.170.170.170.170.171,500
Dec 08, 20170.200.200.200.200.20-
Dec 07, 20170.170.200.170.200.2025,000
Dec 06, 20170.210.210.210.210.21-
Dec 05, 20170.210.210.210.210.21-
Dec 04, 20170.210.210.210.210.21-
Dec 01, 20170.210.210.210.210.21-
Nov 30, 20170.210.210.210.210.21-
Nov 29, 20170.210.210.210.210.21-
Nov 28, 20170.210.210.210.210.21-
Nov 27, 20170.210.210.210.210.217,000
Nov 24, 20170.210.210.210.210.211,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...