Diamond Estates Wines & Spirits Inc. (TSXV:DWS)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0150 (-8.11%)
Jun 17, 2025, 9:30 AM EDT
TSXV:DWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 17,500 |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 8,000 |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 101,500 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 19,250 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 33,228 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 1,500 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.41% | 19,446 |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 1,026 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 15,410 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 16,200 |
| May 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 10,000 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -2.63% | 9,000 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 11,100 |
| 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 |