DFM:DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.35	0.35	0.34	0.35	0.35	0.29%	6,954,893
Sep 3, 2025	0.35	0.35	0.34	0.35	0.35	-0.86%	8,061,161
Sep 2, 2025	0.35	0.35	0.34	0.35	0.35	2.05%	14,838,450
Sep 1, 2025	0.35	0.35	0.34	0.34	0.34	-2.29%	24,734,000
Aug 29, 2025	0.35	0.36	0.35	0.35	0.35	-0.57%	30,207,870
Aug 28, 2025	0.35	0.35	0.35	0.35	0.35	1.73%	58,409,150
Aug 27, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	88,979,070
Aug 26, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	18,888,240
Aug 25, 2025	0.34	0.35	0.34	0.35	0.35	0.88%	13,075,080
Aug 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.16%	11,189,200
Aug 21, 2025	0.34	0.35	0.34	0.35	0.35	0.29%	9,385,072
Aug 20, 2025	0.35	0.35	0.34	0.35	0.35	-0.86%	26,495,410
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	7,007,184
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	28,711,320
Aug 15, 2025	0.35	0.35	0.35	0.35	0.35	-	21,244,760
Aug 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	9,328,809
Aug 13, 2025	0.36	0.36	0.35	0.36	0.36	-0.28%	36,372,270
Aug 12, 2025	0.36	0.36	0.35	0.36	0.36	0.56%	62,054,390
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	1.43%	20,706,450
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	6,702,779
Aug 7, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	58,991,110
Aug 6, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	7,368,167
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	10,440,270
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	27,673,820
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	14,513,020
Jul 31, 2025	0.36	0.36	0.35	0.35	0.35	-1.13%	28,776,960
Jul 30, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	23,843,840
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-	14,287,620
Jul 28, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	103,949,200
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	-1.15%	12,118,350
Jul 24, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	22,293,370
Jul 23, 2025	0.35	0.35	0.34	0.34	0.34	-1.43%	32,006,030
Jul 22, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	23,464,780
Jul 21, 2025	0.35	0.35	0.34	0.35	0.35	-0.86%	21,890,730
Jul 18, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	16,172,490
Jul 17, 2025	0.36	0.36	0.35	0.35	0.35	-1.96%	20,976,940
Jul 16, 2025	0.36	0.37	0.35	0.36	0.36	-1.38%	47,603,090
Jul 15, 2025	0.36	0.37	0.36	0.36	0.36	2.25%	81,827,900
Jul 14, 2025	0.36	0.36	0.35	0.36	0.36	0.57%	84,091,740
Jul 11, 2025	0.35	0.36	0.35	0.35	0.35	-	44,880,380
Jul 10, 2025	0.33	0.37	0.33	0.35	0.35	8.28%	279,633,800
Jul 9, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	53,225,980
Jul 8, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	99,746,760
Jul 7, 2025	0.32	0.33	0.31	0.32	0.32	3.87%	75,626,480
Jul 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.27%	41,790,260
Jul 3, 2025	0.31	0.32	0.31	0.31	0.31	0.64%	11,394,850
Jul 2, 2025	0.32	0.32	0.31	0.31	0.31	-0.95%	22,347,610
Jul 1, 2025	0.32	0.32	0.31	0.32	0.32	-	56,028,570
Jun 30, 2025	0.31	0.32	0.31	0.32	0.32	1.94%	51,372,110
Jun 26, 2025	0.31	0.31	0.30	0.31	0.31	0.32%	108,474,400