Skip to main content
Demesne Resources Ltd. (CSE: DEME)
Canada flag Canada · Delayed Price · Currency is CAD
0.820
+0.060 (7.89%)
Jan 20, 2025, 9:30 AM EST

Demesne Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.820.950.820.93-13.41%104,250
Jan 20, 20250.760.820.740.82-7.89%95,250
Jan 17, 20250.760.780.750.76--1.30%46,115
Jan 16, 20250.780.780.750.77--2.53%32,908
Jan 15, 20250.750.790.750.79-3.95%36,329
Jan 14, 20250.700.760.700.76-5.56%77,774
Jan 13, 20250.680.720.680.72-5.88%71,595
Jan 10, 20250.630.680.630.68-7.94%50,501
Jan 9, 20250.680.680.580.63-5.00%18,145
Jan 8, 20250.560.700.560.60-9.09%103,843
Jan 7, 20250.550.550.550.55--9,000
Jan 6, 20250.510.550.510.55-3.77%54,500
Jan 3, 20250.540.540.530.53--1.85%8,500
Jan 2, 20250.520.540.500.54--3,626
Dec 31, 20240.540.540.510.54-8.00%3,500
Dec 30, 20240.500.500.500.50--14,000
Dec 27, 20240.500.500.500.50--5,000
Dec 24, 20240.510.510.500.50--1.96%52,000
Dec 23, 20240.520.520.490.51--7.27%21,000
Dec 20, 20240.500.550.480.55-5.77%41,306
Dec 19, 20240.520.520.510.52--5.45%28,250
Dec 18, 20240.500.550.500.55-10.00%20,500
Dec 17, 20240.500.530.500.50--34,500
Dec 16, 20240.500.520.480.50--76,334
Dec 13, 20240.460.500.450.50-4.17%90,000
Dec 12, 20240.420.480.420.48-14.29%112,555
Dec 11, 20240.410.430.410.42-2.44%106,000
Dec 10, 20240.390.410.390.41-2.50%48,500
Dec 9, 20240.400.400.380.40-2.56%71,800
Dec 6, 20240.390.400.390.39--2.50%66,000
Dec 5, 20240.380.400.380.40-11.11%91,625
Dec 4, 20240.380.380.360.36--11,000
Dec 3, 20240.360.390.350.36-7.46%23,250
Dec 2, 20240.400.400.330.34--4.29%120,134
Nov 29, 20240.350.390.350.35-6.06%102,234
Nov 28, 20240.330.340.330.33--79,500
Nov 27, 20240.330.330.320.33-10.00%17,000
Nov 26, 20240.310.310.300.30--40,000
Nov 25, 20240.300.350.300.30--14.29%238,550
Nov 22, 20240.330.350.330.35--12.50%42,400
Nov 21, 20240.350.400.350.40-29.03%23,635
Nov 20, 20240.350.350.310.31--6.06%165,163
Nov 19, 20240.250.330.250.33--17.50%29,711
Nov 18, 20240.210.400.210.40-60.00%51,500
Nov 15, 20240.250.250.250.25--21,500
Nov 14, 20240.250.250.250.25---
Nov 13, 20240.250.250.250.25-117.39%2,400
Nov 12, 20240.120.120.120.12---
Nov 11, 20240.120.120.120.12---
Nov 8, 20240.120.120.120.12---
Nov 7, 20240.120.120.120.12---
Nov 6, 20240.150.150.120.12-15.00%440,800
Nov 5, 20240.100.100.100.10---
Nov 4, 20240.100.100.100.10---
Nov 1, 20240.100.100.100.10--500,000
Oct 31, 20240.100.100.100.10---
Oct 30, 20240.100.100.100.10--9.09%500
Oct 29, 20240.110.110.110.11---
Oct 28, 20240.060.110.060.11-340.00%22,000
Oct 25, 20240.030.030.030.03---
Oct 24, 20240.030.030.030.03--16.67%2,093,332
Oct 23, 20240.030.030.030.03--56,668
Oct 22, 20240.030.030.030.03---
Oct 21, 20240.030.030.030.03---
Oct 18, 20240.030.030.030.03---
Oct 17, 20240.030.030.030.03---
Oct 16, 20240.030.030.030.03---
Oct 15, 20240.030.030.030.03---
Oct 11, 20240.030.030.030.03---
Oct 10, 20240.030.030.030.03---
Oct 9, 20240.030.030.030.03---
Oct 8, 20240.030.030.030.03---
Oct 7, 20240.030.030.030.03---
Oct 4, 20240.030.030.030.03---
Oct 3, 20240.030.030.030.03---
Oct 2, 20240.030.030.030.03---
Oct 1, 20240.030.030.030.03---
Sep 30, 20240.030.030.030.03--40.00%15,000
Sep 27, 20240.050.050.050.05---
Sep 26, 20240.050.050.050.05---
Sep 25, 20240.050.050.050.05---
Sep 24, 20240.050.050.050.05---
Sep 23, 20240.050.050.050.05---
Sep 20, 20240.050.050.050.05---
Sep 19, 20240.050.050.050.05---
Sep 18, 20240.050.050.050.05---
Sep 17, 20240.050.050.050.05---
Sep 16, 20240.050.050.050.05---
Sep 13, 20240.050.050.050.05---
Sep 12, 20240.050.050.050.05---
Sep 11, 20240.050.050.050.05---
Sep 10, 20240.050.050.050.05---
Sep 9, 20240.050.050.050.05---
Sep 6, 20240.050.050.050.05---
Sep 5, 20240.050.050.050.05---
Sep 4, 20240.050.050.050.05---
Sep 3, 20240.050.050.050.05---
Aug 30, 20240.050.050.050.05---
Aug 29, 20240.050.050.050.05---
Aug 28, 20240.050.050.050.05---