Devonian Health Group Inc. (TSXV: GSD)
Canada
· Delayed Price · Currency is CAD 0.190
+0.005 (2.70%)
Dec 19, 2024, 3:36 PM EST
Devonian Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Dec 19, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 36,000 |
| Dec 18, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | - | -24.49% | 51,200 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.08% | 1,400 |
| Dec 16, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Dec 13, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Dec 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20.00% | 4,500 |
| Dec 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 10, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 9, 2024 | 0.22 | 0.25 | 0.20 | 0.20 | - | -9.09% | 61,500 |
| Dec 6, 2024 | 0.18 | 0.22 | 0.18 | 0.22 | - | 46.67% | 52,000 |
| Dec 5, 2024 | 0.22 | 0.22 | 0.15 | 0.15 | - | -31.82% | 66,500 |
| Dec 4, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 25,000 |
| Dec 3, 2024 | 0.22 | 0.25 | 0.22 | 0.23 | - | -6.25% | 26,600 |
| Dec 2, 2024 | 0.34 | 0.35 | 0.19 | 0.24 | - | 33.33% | 49,500 |
| Nov 29, 2024 | 0.16 | 0.18 | 0.16 | 0.18 | - | 24.14% | 57,000 |
| Nov 28, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 25, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 1,000 |
| Nov 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.00% | 23,200 |
| Nov 21, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 20, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 19, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 7,500 |
| Nov 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 15, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 14, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 13, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| Nov 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -16.13% | 18,500 |
| Nov 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Nov 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Nov 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Nov 5, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Nov 4, 2024 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.81% | 34,000 |
| Nov 1, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 31, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22.73% | 6,000 |
| Oct 29, 2024 | 0.16 | 0.16 | 0.08 | 0.11 | - | -29.03% | 33,000 |
| Oct 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Oct 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,500 |
| Oct 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 22, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 21, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 3,500 |
| Oct 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,500 |
| Oct 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 5,000 |
| Oct 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 3,000 |
| Sep 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 600 |
| Sep 16, 2024 | 0.15 | 0.16 | 0.13 | 0.16 | - | - | 30,800 |
| Sep 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 800 |
| Sep 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 1,000 |
| Sep 5, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 36,000 |
| Aug 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,300 |
| Aug 22, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 7,500 |
| Aug 21, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 20, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 163,000 |
| Aug 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 20,000 |
| Aug 16, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 101,300 |
| Aug 15, 2024 | 0.18 | 0.18 | 0.15 | 0.15 | - | 11.11% | 24,500 |
| Aug 14, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | -28.95% | 4,500 |
| Aug 13, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | 46.15% | 500 |
| Aug 12, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 74,200 |
| Aug 9, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 27,500 |
| Aug 8, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 7,100 |
| Aug 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 10,000 |
| Aug 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -18.92% | 500 |
| Aug 2, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Aug 1, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jul 31, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |