Dios Exploration Inc. (TSXV:DOS)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
May 21, 2026, 3:39 PM EST
Dios Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,158 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,025 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 313,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| May 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 147,050 |
| Apr 30, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 439,677 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 746,500 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 28,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 381,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,333 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 74,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,000 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 56,382 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 83,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 76,000 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 53,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 41,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,950 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 72,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,500 |
| Mar 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 676,300 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 51,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 75,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 8,870 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 99,000 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,333 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,009 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100,000 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 36,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 122,785 |
| Feb 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 125,000 |