Dundee Sustainable Technologies Inc. (CSE:DST)
Canada
· Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Mar 26, 2025, 9:30 AM EST
CSE:DST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,000 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 500 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 3,000 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 3,400 |
| Feb 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 33.33% | 81,000 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |