Direct Communication Solutions, Inc. (CSE:DCSI)
Canada · Delayed Price · Currency is CAD 2.400
+0.150 (6.67%)
At close: Dec 5, 2025
CSE:DCSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 6.67% | 490 |
| Dec 4, 2025 | 1.85 | 2.25 | 1.85 | 2.25 | 2.25 | 21.62% | 1,667 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 184.62% | 3,405 |
| Nov 21, 2025 | 1.30 | 1.30 | 0.65 | 0.65 | 0.65 | -52.21% | 4,071 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 100 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1,500 |
| Nov 13, 2025 | 1.55 | 1.55 | 1.35 | 1.35 | 1.35 | -22.86% | 2,633 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 200 |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 120 |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -20.00% | 300 |
| Oct 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 32.28% | 100 |
| Oct 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 50.00% | 100 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -28.00% | 3,101 |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -30.56% | 2,400 |
| Oct 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 26.00% | 1,000 |
| Oct 14, 2025 | 2.52 | 2.52 | 2.00 | 2.00 | 2.00 | -21.57% | 2,463 |
| Oct 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -7.27% | 502 |
| Oct 7, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.78% | 819 |
| Sep 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.84% | 126 |
| Sep 11, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 3.33% | 1,990 |
| Sep 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 12.78% | 100 |
| Aug 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -8.28% | 821 |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.23% | 100 |
| Aug 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | 105 |
| Aug 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 157.50% | 300 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -55.39% | 142 |
| Aug 7, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 8.47% | 200 |
| Jul 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -9.16% | 142 |
| Jul 29, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -9.00% | 257 |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 144 |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 146 |
| Jul 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 400 |
| Jun 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 100 |
| Jun 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.24% | 150 |