Dundee Sustainable Technologies Inc. (CSE:DST)
Canada
· Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
May 12, 2025, 1:32 PM EDT
CSE:DST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.23% | 3,125 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -11.43% | 2,749 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 23, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | - | 45.83% | 9,500 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -20.00% | 2,500 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 800 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,500 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 1,000 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -10.53% | 2,300 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18.75% | 500 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 11, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | - | -20.00% | 2,500 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60.00% | 1,550 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 6, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 13.64% | 6,900 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 500 |
| Mar 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 3,000 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 2,000 |