Diamond Estates Wines & Spirits Inc. (TSXV:DWS)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0050 (2.70%)
May 1, 2025, 4:00 PM EDT
TSXV:DWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | - |
| May 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.70% | 6,200 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 27,500 |
| Apr 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 72,000 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 4,750 |
| Apr 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 60,600 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 12,000 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 2,500 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 10,000 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.86% | 7,000 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 14,505 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.94% | 7,000 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.03% | 56,500 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 30,010 |
| Apr 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 9.37% | 36,180 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 21,150 |
| Apr 9, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.71% | 10,527 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.15 | 0.18 | - | 2.94% | 142,735 |
| Apr 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.56% | 79,100 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.69% | 82,143 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 1, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 3,000 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 10,500 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 6,000 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 9,595 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 11,600 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 40,600 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 47,900 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,500 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 14,490 |
| Mar 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.70% | 9,500 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 7,500 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 100,000 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 107,160 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 19,100 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 10,200 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.56% | 37,000 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 31,000 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 12,447 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 6,900 |
| Feb 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 42,423 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 20,920 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 23,500 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 19,850 |
| Feb 24, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 108,499 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 17,010 |