Skip to main content
Dundee Sustainable Technologies Inc. (CSE:DST)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0050 (6.67%)
Dec 2, 2025, 9:04 AM EST

CSE:DST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.080.080.080.080.086.67%9,000
Nov 27, 20250.080.080.080.080.08-25.00%28,000
Nov 17, 20250.100.100.100.100.1011.11%44,000
Nov 13, 20250.090.090.090.090.0912.50%5,000
Nov 6, 20250.090.090.080.080.08-5.88%22,500
Oct 31, 20250.110.110.090.090.09-32.00%3,500
Oct 27, 20250.130.130.130.130.13-7.41%1,500
Oct 21, 20250.140.140.140.140.1428.57%1,650
Oct 16, 20250.110.110.110.110.11-20,510
Oct 15, 20250.110.110.110.110.11-800
Oct 14, 20250.140.140.110.110.11-19.23%46,000
Oct 7, 20250.130.130.130.130.13-500
Oct 2, 20250.140.140.130.130.13-3.70%11,273
Oct 1, 20250.120.140.120.140.148.00%17,000
Sep 30, 20250.130.130.130.130.13-7.41%500
Sep 29, 20250.130.140.130.140.1428.57%19,000
Sep 23, 20250.100.110.100.110.115.00%61,125
Sep 22, 20250.100.100.100.100.1017.65%10,000
Sep 19, 20250.090.090.090.090.09-15.00%6,259
Sep 17, 20250.100.100.100.100.1017.65%3,000
Sep 16, 20250.090.090.090.090.09-15.00%1,000
Sep 15, 20250.100.100.100.100.10-3,975
Sep 12, 20250.100.100.100.100.10-1,000
Sep 10, 20250.100.100.100.100.10-21,200
Sep 8, 20250.090.100.090.100.1025.00%5,500
Sep 5, 20250.080.080.080.080.086.67%45,150
Sep 4, 20250.080.080.080.080.087.14%3,000
Sep 3, 20250.070.070.070.070.07-6.67%1,007
Aug 27, 20250.070.080.070.080.087.14%52,000
Aug 20, 20250.060.070.050.070.07-42,000
Aug 14, 20250.070.070.070.070.07-2,000
Aug 11, 20250.070.070.070.070.07-1,000
Aug 8, 20250.070.070.070.070.077.69%25,100
Aug 7, 20250.050.070.050.070.0730.00%19,500
Aug 5, 20250.050.050.050.050.05-9.09%1,000
Jul 24, 20250.060.060.060.060.06-15.38%1,000
Jul 17, 20250.070.070.070.070.07-1,000
Jul 16, 20250.070.070.070.070.07-13.33%21,850
Jul 14, 20250.080.080.080.080.0836.36%11,000
Jul 7, 20250.060.060.060.060.06-8.33%4,825
Jun 26, 20250.060.060.060.060.069.09%5,000
Jun 11, 20250.060.060.060.060.0610.00%2,500
Jun 9, 20250.050.050.050.050.05-1,000
Jun 6, 20250.050.050.050.050.05-16.67%2,500
Jun 5, 20250.070.070.060.060.06-14.29%58,500
Jun 2, 20250.070.070.070.070.077.69%5,125