DAVIDsTEA Inc. (DTEAF)
OTCMKTS
· Delayed Price · Currency is USD
0.8179
-0.0054 (-0.66%)
Jul 10, 2025, 3:43 PM EDT
DAVIDsTEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -0.97% | 34,796 |
Jul 9, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 3.47% | 54,400 |
Jul 8, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.77% | 31,120 |
Jul 7, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -1.94% | 67,576 |
Jul 3, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.39% | 21,109 |
Jul 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.13% | 1,524 |
Jul 1, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -3.66% | 3,871 |
Jun 30, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | -2.99% | 18,989 |
Jun 27, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 1.84% | 20,403 |
Jun 26, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | 1.90% | 17,217 |
Jun 25, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.18% | 1,605 |
Jun 24, 2025 | 0.73 | 0.87 | 0.73 | 0.85 | 0.85 | 10.45% | 28,570 |
Jun 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.61% | 539 |
Jun 20, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 0.94% | 32,693 |
Jun 18, 2025 | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -3.69% | 29,287 |
Jun 17, 2025 | 0.78 | 0.84 | 0.75 | 0.77 | 0.77 | -8.16% | 107,424 |
Jun 16, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.27% | 31,163 |
Jun 13, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | 3.68% | 19,306 |
Jun 12, 2025 | 0.78 | 0.85 | 0.73 | 0.80 | 0.80 | 3.71% | 55,292 |
Jun 11, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.65% | 31,202 |
Jun 10, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.15% | 7,283 |
Jun 9, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -1.39% | 28,873 |
Jun 6, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 1.54% | 15,403 |
Jun 5, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 3.59% | 31,939 |
Jun 4, 2025 | 0.70 | 0.77 | 0.70 | 0.73 | 0.73 | -4.22% | 21,716 |
Jun 3, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | -1.54% | 35,934 |
Jun 2, 2025 | 0.75 | 0.80 | 0.73 | 0.78 | 0.78 | 9.80% | 138,692 |
May 30, 2025 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -3.72% | 68,040 |
May 29, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | 2.08% | 222,442 |
May 28, 2025 | 0.67 | 0.78 | 0.64 | 0.72 | 0.72 | 34.08% | 343,064 |
May 27, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 1.32% | 43,353 |
May 23, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 4.95% | 2,348 |
May 22, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 3.06% | 10,543 |
May 21, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | - | 21,379 |
May 20, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -4.67% | 20,026 |
May 19, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.79% | 6,040 |
May 16, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.98% | 6,740 |
May 15, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 1.94% | 13,157 |
May 14, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -2.38% | 5,376 |
May 13, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 0.51% | 19,473 |
May 12, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 16.59% | 3,600 |
May 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
May 8, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.88% | 30,127 |
May 7, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | -4.40% | 24,583 |
May 6, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | -16.89% | 7,085 |
May 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 119 |
May 2, 2025 | 0.51 | 0.55 | 0.49 | 0.55 | 0.55 | 12.22% | 5,566 |
May 1, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 4.30% | 41,212 |
Apr 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 9.26% | 3,033 |
Apr 29, 2025 | 0.47 | 0.47 | 0.38 | 0.43 | 0.43 | -10.42% | 85,659 |