DFM:DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.23	0.24	0.23	0.23	0.23	-4.60%	74,915,168
Mar 5, 2026	0.24	0.24	0.24	0.24	0.24	-4.78%	6,320,582
Mar 4, 2026	0.25	0.25	0.25	0.25	0.25	-4.92%	2,698,151
Feb 27, 2026	0.27	0.27	0.26	0.26	0.26	-2.22%	11,379,380
Feb 26, 2026	0.27	0.27	0.26	0.27	0.27	0.75%	6,505,827
Feb 25, 2026	0.27	0.27	0.27	0.27	0.27	-	4,762,047
Feb 24, 2026	0.27	0.27	0.27	0.27	0.27	-1.47%	8,693,070
Feb 23, 2026	0.27	0.27	0.27	0.27	0.27	0.37%	2,796,114
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	0.37%	11,402,330
Feb 19, 2026	0.28	0.28	0.26	0.27	0.27	-3.23%	23,683,200
Feb 18, 2026	0.28	0.29	0.27	0.28	0.28	2.20%	59,494,160
Feb 17, 2026	0.28	0.28	0.27	0.27	0.27	-2.50%	11,508,810
Feb 16, 2026	0.28	0.28	0.27	0.28	0.28	0.36%	20,278,020
Feb 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.06%	13,426,780
Feb 12, 2026	0.28	0.28	0.28	0.28	0.28	-0.35%	9,525,594
Feb 11, 2026	0.29	0.29	0.28	0.28	0.28	-0.70%	11,817,810
Feb 10, 2026	0.29	0.29	0.28	0.29	0.29	0.71%	17,790,430
Feb 9, 2026	0.30	0.30	0.28	0.28	0.28	-4.39%	61,272,850
Feb 6, 2026	0.30	0.30	0.29	0.30	0.30	-1.66%	81,001,120
Feb 5, 2026	0.28	0.31	0.28	0.30	0.30	6.74%	232,501,500
Feb 4, 2026	0.28	0.28	0.27	0.28	0.28	2.17%	36,560,730
Feb 3, 2026	0.28	0.28	0.27	0.28	0.28	-0.36%	22,090,610
Feb 2, 2026	0.27	0.28	0.27	0.28	0.28	0.73%	10,611,620
Jan 30, 2026	0.28	0.28	0.27	0.28	0.28	-0.72%	15,572,330
Jan 29, 2026	0.28	0.28	0.27	0.28	0.28	-0.72%	7,701,969
Jan 28, 2026	0.28	0.28	0.27	0.28	0.28	-	7,212,847
Jan 27, 2026	0.28	0.28	0.28	0.28	0.28	1.09%	11,198,130
Jan 26, 2026	0.28	0.28	0.27	0.28	0.28	-1.43%	15,027,330
Jan 23, 2026	0.28	0.28	0.28	0.28	0.28	-	9,258,561
Jan 22, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	17,892,720
Jan 21, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	9,120,500
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-	5,941,815
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	7,776,586
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	6,981,726
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	13,794,330
Jan 14, 2026	0.28	0.29	0.28	0.28	0.28	-1.06%	38,616,970
Jan 13, 2026	0.28	0.28	0.28	0.28	0.28	1.07%	11,641,880
Jan 12, 2026	0.28	0.29	0.28	0.28	0.28	-	10,828,770
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	-1.41%	16,984,640
Jan 8, 2026	0.29	0.29	0.28	0.28	0.28	-0.35%	3,189,564
Jan 7, 2026	0.29	0.29	0.28	0.29	0.29	-	9,071,855
Jan 6, 2026	0.29	0.29	0.28	0.29	0.29	-	8,201,081
Jan 5, 2026	0.29	0.29	0.28	0.29	0.29	-	11,723,710
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	-0.35%	5,757,043
Dec 31, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	4,745,061
Dec 30, 2025	0.29	0.29	0.28	0.29	0.29	-0.69%	25,176,380
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	20,222,700
Dec 26, 2025	0.29	0.30	0.29	0.29	0.29	-	26,580,530
Dec 25, 2025	0.29	0.29	0.28	0.29	0.29	-	6,795,378
Dec 24, 2025	0.28	0.29	0.28	0.29	0.29	1.05%	15,656,120
Dec 23, 2025	0.29	0.29	0.28	0.29	0.29	-0.35%	30,645,440
Dec 22, 2025	0.29	0.29	0.28	0.29	0.29	-0.69%	46,749,600
Dec 19, 2025	0.28	0.29	0.28	0.29	0.29	1.41%	36,877,020
Dec 18, 2025	0.29	0.29	0.28	0.28	0.28	-1.39%	20,535,030
Dec 17, 2025	0.29	0.30	0.28	0.29	0.29	-0.35%	42,582,970
Dec 16, 2025	0.29	0.29	0.28	0.29	0.29	0.35%	29,210,250
Dec 15, 2025	0.30	0.30	0.28	0.29	0.29	-1.37%	24,427,300
Dec 12, 2025	0.30	0.31	0.29	0.29	0.29	-3.63%	72,403,050
Dec 11, 2025	0.31	0.31	0.30	0.30	0.30	-2.26%	41,222,370
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	5,504,277
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	6,760,731
Dec 8, 2025	0.31	0.32	0.31	0.31	0.31	0.97%	27,845,640
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	7,185,892
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	15,040,710
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	37,840,480
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	48,631,020
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	97,350,770
Nov 26, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	19,449,200
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	8,950,650
Nov 24, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	5,473,169
Nov 21, 2025	0.32	0.33	0.32	0.32	0.32	-1.53%	36,723,500
Nov 20, 2025	0.32	0.33	0.32	0.33	0.33	1.88%	49,013,400
Nov 19, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	55,735,830
Nov 18, 2025	0.31	0.34	0.31	0.33	0.33	5.10%	129,738,400
Nov 17, 2025	0.31	0.32	0.31	0.31	0.31	2.28%	51,557,840
Nov 14, 2025	0.31	0.33	0.30	0.31	0.31	-0.65%	152,370,700
Nov 13, 2025	0.32	0.32	0.31	0.31	0.31	-2.52%	20,684,350
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	116,569,700
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	0.96%	8,093,408
Nov 10, 2025	0.32	0.32	0.31	0.31	0.31	-0.64%	29,114,590
Nov 7, 2025	0.31	0.32	0.31	0.31	0.31	1.29%	145,297,100
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-	47,720,500
Nov 5, 2025	0.31	0.31	0.30	0.31	0.31	-	5,210,515
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	2,516,701
Nov 3, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	11,194,170
Oct 31, 2025	0.31	0.31	0.30	0.31	0.31	-	26,267,010
Oct 30, 2025	0.31	0.31	0.30	0.31	0.31	-0.32%	6,214,791
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	-	18,924,340
Oct 28, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	86,127,050
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	5,612,621
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	1,995,243
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-	1,992,900
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	7,695,524
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	9,310,203
Oct 20, 2025	0.31	0.32	0.31	0.31	0.31	-1.27%	23,530,350
Oct 17, 2025	0.32	0.32	0.31	0.32	0.32	-	10,153,590
Oct 16, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	12,818,770
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	7,913,523
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	0.94%	27,926,290
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	15,558,100