Skip to main content
logo
Dundee Sustainable Technologies Inc. (CSE:DST)
Canada flag Canada · Delayed Price · Currency is CAD
0.2300
-0.0700 (-23.33%)
Jan 19, 2026, 9:04 AM EST

CSE:DST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20260.230.230.230.230.23-23.33%825
Jan 14, 20260.240.300.240.300.3057.89%35,150
Jan 9, 20260.190.190.190.190.1911.76%11,600
Jan 8, 20260.170.170.170.170.1713.33%1,000
Jan 6, 20260.170.170.150.150.15-21.05%18,751
Jan 5, 20260.120.220.120.190.1972.73%85,600
Dec 30, 20250.110.110.110.110.1122.22%1,000
Dec 29, 20250.100.100.090.090.09-25.00%3,500
Dec 24, 20250.110.120.110.120.129.09%8,500
Dec 23, 20250.110.110.110.110.11-8.33%1,000
Dec 22, 20250.110.120.110.120.1220.00%34,269
Dec 18, 20250.100.100.100.100.10-500
Dec 17, 20250.100.100.100.100.10-9.09%500
Dec 16, 20250.120.120.110.110.1157.14%11,500
Dec 12, 20250.070.070.070.070.07-8,000
Dec 11, 20250.070.070.070.070.07-12.50%2,555
Nov 28, 20250.080.080.080.080.086.67%9,000
Nov 27, 20250.080.080.080.080.08-25.00%28,000
Nov 17, 20250.100.100.100.100.1011.11%44,000
Nov 13, 20250.090.090.090.090.0912.50%5,000
Nov 6, 20250.090.090.080.080.08-5.88%22,500
Oct 31, 20250.110.110.090.090.09-32.00%3,500
Oct 27, 20250.130.130.130.130.13-7.41%1,500
Oct 21, 20250.140.140.140.140.1428.57%1,650
Oct 16, 20250.110.110.110.110.11-20,510
Oct 15, 20250.110.110.110.110.11-800
Oct 14, 20250.140.140.110.110.11-19.23%46,000
Oct 7, 20250.130.130.130.130.13-500
Oct 2, 20250.140.140.130.130.13-3.70%11,273
Oct 1, 20250.120.140.120.140.148.00%17,000
Sep 30, 20250.130.130.130.130.13-7.41%500
Sep 29, 20250.130.140.130.140.1428.57%19,000
Sep 23, 20250.100.110.100.110.115.00%61,125
Sep 22, 20250.100.100.100.100.1017.65%10,000
Sep 19, 20250.090.090.090.090.09-15.00%6,259
Sep 17, 20250.100.100.100.100.1017.65%3,000
Sep 16, 20250.090.090.090.090.09-15.00%1,000
Sep 15, 20250.100.100.100.100.10-3,975
Sep 12, 20250.100.100.100.100.10-1,000
Sep 10, 20250.100.100.100.100.10-21,200
Sep 8, 20250.090.100.090.100.1025.00%5,500
Sep 5, 20250.080.080.080.080.086.67%45,150
Sep 4, 20250.080.080.080.080.087.14%3,000
Sep 3, 20250.070.070.070.070.07-6.67%1,007
Aug 27, 20250.070.080.070.080.087.14%52,000
Aug 20, 20250.060.070.050.070.07-42,000
Aug 14, 20250.070.070.070.070.07-2,000
Aug 11, 20250.070.070.070.070.07-1,000
Aug 8, 20250.070.070.070.070.077.69%25,100
Aug 7, 20250.050.070.050.070.0730.00%19,500