Dios Exploration Inc. (TSXV:DOS)
Canada · Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Sep 18, 2026, 11:01 AM EST
Dios Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 101,000 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 188,000 |
| Sep 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 200,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 319,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 96,736 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 8,717 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 45,687 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 240,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 84,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 314,000 |
| Aug 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 209,673 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 87,388 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 209,000 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,100 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 369,471 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 61,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Jul 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 20,454 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 87,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 857,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 202,291 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 19,000 |
| Jun 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 510,000 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 283,484 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,000 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 219,000 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,000 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 12,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 71,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 73,062 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 538,000 |