Diamond Estates Wines & Spirits Inc. (TSXV:DWS)
Canada · Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
Aug 1, 2025, 9:30 AM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 62,000 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 147,220 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | -15.00% | 181,121 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 29, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | - | - | 43,625 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 30,701 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.32% | 7,000 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 1,500 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 21, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 2.44% | 5,500 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 18,500 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -6.82% | 34,720 |
| Jul 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | - | 13,500 |
| Jul 15, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 12.82% | 31,000 |
| Jul 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 8.33% | 15,750 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -12.20% | 50,025 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 15,130 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 67,500 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 13,574 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 12,200 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 2, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | - | 16,500 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,300 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 570 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.56% | 14,201 |
| Jun 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 95,501 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 12,001 |
| Jun 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 22,000 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 23,235 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 3,000 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -2.86% | 12,500 |
| Jun 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -5.41% | 6,500 |
| Jun 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 8.82% | 24,000 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 2,000 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 4,000 |
| Jun 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 14,954 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 3.03% | 19,000 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.33% | 29,097 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 12,900 |
| Jun 4, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 172,700 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 19,062 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 25,000 |
| May 29, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | - | -2.86% | 66,314 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 36,000 |