DAVIDsTEA Inc. (DTEAF)
OTCMKTS
· Delayed Price · Currency is USD
0.4158
-0.0412 (-9.01%)
May 7, 2025, 1:41 PM EDT
DAVIDsTEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 28, 2025 | 0.51 | 0.53 | 0.44 | 0.48 | 0.48 | -8.13% | 121,907 |
Apr 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
Apr 24, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -0.35% | 2,032 |
Apr 23, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 4.97% | 12,009 |
Apr 22, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -0.09% | 33,778 |
Apr 21, 2025 | 0.48 | 0.50 | 0.45 | 0.50 | 0.50 | -3.85% | 22,302 |
Apr 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 134 |
Apr 16, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 1.96% | 4,878 |
Apr 15, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | -7.27% | 16,250 |
Apr 14, 2025 | 0.60 | 0.60 | 0.50 | 0.55 | 0.55 | 1.85% | 13,288 |
Apr 11, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 1,631 |
Apr 10, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 2.14% | 20,356 |
Apr 9, 2025 | 0.49 | 0.54 | 0.48 | 0.54 | 0.54 | 2.66% | 30,219 |
Apr 8, 2025 | 0.45 | 0.58 | 0.45 | 0.52 | 0.52 | 4.60% | 8,608 |
Apr 7, 2025 | 0.50 | 0.55 | 0.42 | 0.50 | 0.50 | -4.40% | 39,728 |
Apr 4, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -14.85% | 12,286 |
Apr 3, 2025 | 0.53 | 0.65 | 0.52 | 0.62 | 0.62 | 4.42% | 31,834 |
Apr 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.67% | 106 |
Apr 1, 2025 | 0.60 | 0.62 | 0.56 | 0.61 | 0.61 | 1.24% | 26,794 |
Mar 31, 2025 | 0.58 | 0.67 | 0.58 | 0.61 | 0.61 | -5.66% | 12,462 |
Mar 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01% | 141 |
Mar 27, 2025 | 0.55 | 0.73 | 0.55 | 0.64 | 0.64 | 16.83% | 44,058 |
Mar 26, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | -0.09% | 4,675 |
Mar 25, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -2.74% | 14,984 |
Mar 24, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 2.54% | 27,749 |
Mar 21, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 2.99% | 13,549 |
Mar 20, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 2.02% | 15,124 |
Mar 19, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -4.65% | 8,500 |
Mar 18, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 10,005 |
Mar 17, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | -11.29% | 5,033 |
Mar 14, 2025 | 0.49 | 0.62 | 0.49 | 0.62 | 0.62 | 26.43% | 3,641 |
Mar 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 72 |
Mar 12, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 0.79% | 19,545 |
Mar 11, 2025 | 0.51 | 0.51 | 0.46 | 0.49 | 0.49 | -8.20% | 70,596 |
Mar 10, 2025 | 0.59 | 0.59 | 0.47 | 0.53 | 0.53 | -3.64% | 6,776 |
Mar 7, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 9.87% | 4,602 |
Mar 6, 2025 | 0.55 | 0.55 | 0.47 | 0.50 | 0.50 | -8.99% | 49,382 |
Mar 5, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | - | 23,061 |
Mar 4, 2025 | 0.54 | 0.57 | 0.49 | 0.55 | 0.55 | -1.83% | 130,706 |
Mar 3, 2025 | 0.57 | 0.61 | 0.56 | 0.56 | 0.56 | -8.47% | 27,783 |
Feb 28, 2025 | 0.64 | 0.64 | 0.57 | 0.61 | 0.61 | 2.00% | 79,810 |
Feb 27, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.75% | 42,291 |
Feb 26, 2025 | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | -2.12% | 14,529 |
Feb 25, 2025 | 0.63 | 0.68 | 0.60 | 0.64 | 0.64 | -2.83% | 61,738 |