Deep Sea Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.43	1.43	1.30	1.31	1.31	-7.75%	198,465
Jun 9, 2026	1.50	1.66	1.35	1.42	1.42	-	166,995
Jun 8, 2026	1.77	1.79	1.40	1.42	1.42	-18.86%	365,177
Jun 5, 2026	2.05	2.18	1.70	1.75	1.75	-22.91%	1,357,605
Jun 4, 2026	2.15	2.44	2.15	2.27	2.27	8.10%	269,378
Jun 3, 2026	1.78	2.15	1.75	2.10	2.10	23.53%	506,183
Jun 2, 2026	1.93	1.97	1.46	1.70	1.70	-9.57%	222,230
Jun 1, 2026	1.90	1.94	1.77	1.88	1.88	2.73%	210,416
May 29, 2026	1.57	1.90	1.57	1.83	1.83	22.00%	262,194
May 28, 2026	1.10	1.55	1.00	1.50	1.50	42.86%	230,260
May 27, 2026	1.12	1.13	1.05	1.05	1.05	-6.25%	49,374
May 26, 2026	0.98	1.23	0.80	1.12	1.12	38.27%	155,600
May 25, 2026	0.84	0.85	0.81	0.81	0.81	-2.41%	47,800
May 22, 2026	0.92	0.92	0.83	0.83	0.83	-0.60%	23,260
May 21, 2026	0.81	0.85	0.74	0.84	0.84	3.09%	92,236
May 20, 2026	0.80	0.83	0.73	0.81	0.81	1.25%	105,600
May 19, 2026	0.88	0.88	0.80	0.80	0.80	-12.57%	83,018
May 15, 2026	1.00	1.00	0.77	0.92	0.92	-5.18%	257,818
May 14, 2026	1.06	1.06	0.97	0.97	0.97	-6.76%	116,302
May 13, 2026	1.05	1.05	1.03	1.04	1.04	0.98%	16,316
May 12, 2026	1.05	1.07	1.01	1.03	1.03	-1.91%	20,916
May 11, 2026	1.09	1.09	1.04	1.05	1.05	-3.24%	65,944
May 8, 2026	1.10	1.11	1.05	1.08	1.08	2.86%	49,056
May 7, 2026	0.96	1.08	0.96	1.05	1.05	11.70%	144,282
May 6, 2026	0.95	0.96	0.88	0.94	0.94	-	112,114
May 5, 2026	0.95	0.98	0.91	0.94	0.94	-1.05%	61,894
May 4, 2026	1.09	1.09	0.91	0.95	0.95	-11.63%	107,826
May 1, 2026	1.08	1.11	1.02	1.08	1.08	-	145,078
Apr 30, 2026	1.08	1.10	1.07	1.08	1.08	-	37,586
Apr 29, 2026	1.00	1.15	1.00	1.08	1.08	12.57%	229,608
Apr 28, 2026	1.18	1.19	0.88	0.96	0.96	-16.96%	560,402
Apr 27, 2026	1.00	1.15	0.99	1.15	1.15	15.00%	254,908
Apr 24, 2026	0.83	1.00	0.83	1.00	1.00	22.70%	459,618
Apr 23, 2026	0.74	0.82	0.74	0.82	0.82	14.79%	275,590
Apr 22, 2026	0.70	0.73	0.68	0.71	0.71	5.97%	124,738
Apr 21, 2026	0.68	0.73	0.67	0.67	0.67	-1.47%	167,756
Apr 20, 2026	0.68	0.68	0.63	0.68	0.68	3.82%	215,428
Apr 17, 2026	0.60	0.66	0.59	0.66	0.66	9.17%	283,512
Apr 16, 2026	0.57	0.60	0.56	0.60	0.60	5.26%	66,500
Apr 15, 2026	0.57	0.59	0.55	0.57	0.57	-	43,274
Apr 14, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	51,604
Apr 13, 2026	0.60	0.60	0.54	0.55	0.55	-1.79%	109,350
Apr 10, 2026	0.59	0.60	0.56	0.56	0.56	-4.27%	44,630
Apr 9, 2026	0.59	0.59	0.58	0.59	0.59	-	35,382
Apr 8, 2026	0.60	0.63	0.58	0.59	0.59	3.54%	98,346
Apr 7, 2026	0.60	0.60	0.54	0.57	0.57	-6.61%	70,926
Apr 6, 2026	0.63	0.63	0.52	0.61	0.61	0.83%	205,798
Apr 2, 2026	0.56	0.60	0.53	0.60	0.60	4.35%	114,396
Apr 1, 2026	0.67	0.67	0.57	0.58	0.58	-10.16%	125,004
Mar 31, 2026	0.67	0.68	0.64	0.64	0.64	-0.78%	131,838