Skip to main content
Dundee Sustainable Technologies Inc. (CSE: DST)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST

CSE: DST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.080.080.080.08---
Jan 17, 20250.080.080.080.08---
Jan 16, 20250.080.080.080.08---
Jan 15, 20250.080.080.080.08---
Jan 14, 20250.080.080.080.08---
Jan 13, 20250.080.080.080.08---
Jan 10, 20250.080.080.080.08---
Jan 9, 20250.080.080.080.08---
Jan 8, 20250.080.080.080.08---
Jan 7, 20250.080.080.080.08--29,500
Jan 6, 20250.080.080.080.08---
Jan 3, 20250.080.080.080.08---
Jan 2, 20250.080.080.080.08---
Dec 31, 20240.080.080.080.08--6.25%5,761
Dec 30, 20240.080.080.080.08--30.43%2,000
Dec 27, 20240.120.120.120.12---
Dec 24, 20240.120.120.120.12---
Dec 23, 20240.120.120.120.12---
Dec 20, 20240.120.120.120.12---
Dec 19, 20240.120.120.120.12---
Dec 18, 20240.120.120.120.12--8.00%2,183
Dec 17, 20240.130.130.130.13-47.06%1,000
Dec 16, 20240.090.090.090.09---
Dec 13, 20240.090.090.090.09--1,000
Dec 12, 20240.090.090.090.09---
Dec 11, 20240.090.090.090.09-6.25%1,000
Dec 10, 20240.080.080.080.08---
Dec 9, 20240.080.080.080.08---
Dec 6, 20240.080.080.080.08--2,500
Dec 5, 20240.080.080.080.08---
Dec 4, 20240.080.080.080.08---
Dec 3, 20240.080.080.080.08--1,250
Dec 2, 20240.080.080.080.08---
Nov 29, 20240.080.080.080.08---
Nov 28, 20240.080.080.080.08---
Nov 27, 20240.080.080.080.08--1,000
Nov 26, 20240.080.080.080.08---
Nov 25, 20240.080.080.080.08---
Nov 22, 20240.080.080.080.08---
Nov 21, 20240.080.080.080.08--5.88%3,500
Nov 20, 20240.090.090.090.09---
Nov 19, 20240.090.090.090.09---
Nov 18, 20240.090.090.090.09---
Nov 15, 20240.090.090.090.09---
Nov 14, 20240.090.090.090.09---
Nov 13, 20240.090.090.090.09-6.25%1,250
Nov 12, 20240.080.080.080.08---
Nov 11, 20240.080.080.080.08--5.88%13,935
Nov 8, 20240.090.090.090.09--2,025
Nov 7, 20240.090.090.090.09---
Nov 6, 20240.090.090.090.09---
Nov 5, 20240.090.090.090.09---
Nov 4, 20240.090.090.090.09-13.33%4,000
Nov 1, 20240.080.080.080.08---
Oct 31, 20240.080.080.080.08---
Oct 30, 20240.080.080.080.08---
Oct 29, 20240.080.080.080.08---
Oct 28, 20240.080.080.080.08-15.38%1,000
Oct 25, 20240.070.070.070.07--3,000
Oct 24, 20240.070.070.070.07--6,000
Oct 23, 20240.070.070.070.07---
Oct 22, 20240.070.070.070.07---
Oct 21, 20240.070.070.070.07---
Oct 18, 20240.070.070.070.07---
Oct 17, 20240.070.070.070.07---
Oct 16, 20240.070.070.070.07---
Oct 15, 20240.070.070.070.07--7.14%10,015
Oct 11, 20240.070.070.070.07--19,608
Oct 10, 20240.070.070.070.07---
Oct 9, 20240.070.070.070.07-16.67%21,950
Oct 8, 20240.060.060.060.06---
Oct 7, 20240.060.060.060.06---
Oct 4, 20240.060.060.060.06---
Oct 3, 20240.060.060.060.06--14.29%1,000
Oct 2, 20240.070.070.070.07---
Oct 1, 20240.070.070.070.07---
Sep 30, 20240.070.070.070.07---
Sep 27, 20240.070.070.070.07---
Sep 26, 20240.070.070.070.07---
Sep 25, 20240.080.080.040.07--12.50%51,006
Sep 24, 20240.080.080.080.08---
Sep 23, 20240.080.080.080.08--4,000
Sep 20, 20240.080.080.080.08---
Sep 19, 20240.080.080.080.08---
Sep 18, 20240.080.080.080.08---
Sep 17, 20240.080.080.080.08---
Sep 16, 20240.080.080.080.08---
Sep 13, 20240.080.080.080.08---
Sep 12, 20240.080.080.080.08---
Sep 11, 20240.080.080.080.08--1,200
Sep 10, 20240.090.090.080.08--11.11%11,203
Sep 9, 20240.090.090.090.09---
Sep 6, 20240.090.090.090.09--6,000
Sep 5, 20240.090.090.090.09--5.26%3,250
Sep 4, 20240.100.100.100.10-11.76%3,010
Sep 3, 20240.090.090.090.09---
Aug 30, 20240.090.090.090.09---
Aug 29, 20240.090.090.090.09---
Aug 28, 20240.090.090.090.09---
Aug 27, 20240.110.110.090.09--29.17%19,800