Dark Star Minerals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.020	0.025	0.020	0.020	0.020	237,664
2023-09-07	0.020	0.025	0.020	0.025	0.025	4,302
2023-09-06	0.025	0.025	0.020	0.025	0.025	12,510
2023-09-05	0.025	0.025	0.020	0.025	0.025	39,000
2023-09-01	0.025	0.025	0.025	0.025	0.025	220,050
2023-08-31	0.025	0.025	0.025	0.025	0.025	58,068
2023-08-30	0.025	0.025	0.025	0.025	0.025	45,482
2023-08-29	0.025	0.030	0.025	0.030	0.030	40,500
2023-08-28	0.030	0.030	0.030	0.030	0.030	2,900
2023-08-25	0.025	0.025	0.025	0.025	0.025	36,000
2023-08-24	0.030	0.030	0.025	0.030	0.030	5,200
2023-08-23	0.030	0.030	0.030	0.030	0.030	14,234
2023-08-22	0.030	0.030	0.025	0.025	0.025	39,000
2023-08-21	0.030	0.030	0.030	0.030	0.030	7,600
2023-08-18	0.030	0.030	0.030	0.030	0.030	4,798
2023-08-17	0.030	0.030	0.025	0.025	0.025	7,000
2023-08-16	0.035	0.035	0.025	0.030	0.030	55,633
2023-08-15	0.030	0.035	0.030	0.035	0.035	9,437
2023-08-14	0.030	0.030	0.030	0.030	0.030	29,000
2023-08-11	0.030	0.030	0.025	0.030	0.030	57,550
2023-08-10	0.035	0.035	0.030	0.030	0.030	50,200
2023-08-09	0.035	0.040	0.030	0.030	0.030	60,256
2023-08-08	0.030	0.040	0.030	0.040	0.040	285,686
2023-08-04	0.040	0.045	0.030	0.035	0.035	358,130
2023-08-03	0.035	0.035	0.035	0.035	0.035	162,000
2023-08-02	0.035	0.040	0.035	0.040	0.040	6,000
2023-08-01	0.040	0.045	0.035	0.045	0.045	9,308
2023-07-31	0.040	0.040	0.040	0.040	0.040	1,725
2023-07-28	0.040	0.045	0.040	0.040	0.040	6,370
2023-07-27	0.040	0.040	0.040	0.040	0.040	0
2023-07-26	0.040	0.045	0.035	0.040	0.040	107,136
2023-07-25	0.045	0.050	0.040	0.045	0.045	297,641
2023-07-24	0.035	0.040	0.035	0.040	0.040	43,763
2023-07-21	0.030	0.040	0.030	0.040	0.040	26,000
2023-07-20	0.035	0.035	0.030	0.030	0.030	107,563
2023-07-19	0.035	0.035	0.035	0.035	0.035	79,825
2023-07-18	0.040	0.040	0.040	0.040	0.040	2,500
2023-07-17	0.035	0.040	0.035	0.040	0.040	13,550
2023-07-14	0.035	0.045	0.035	0.045	0.045	8,607
2023-07-13	0.045	0.045	0.045	0.045	0.045	6,000
2023-07-12	0.045	0.045	0.045	0.045	0.045	0
2023-07-11	0.050	0.050	0.035	0.045	0.045	53,440
2023-07-10	0.050	0.060	0.035	0.050	0.050	106,007
2023-07-07	0.050	0.050	0.045	0.045	0.045	12,150
2023-07-06	0.045	0.045	0.045	0.045	0.045	0
2023-07-05	0.045	0.045	0.045	0.045	0.045	1,103
2023-07-04	0.035	0.050	0.035	0.050	0.050	46,013
2023-06-30	0.035	0.045	0.035	0.045	0.045	5,400
2023-06-29	0.040	0.045	0.040	0.045	0.045	11,302
2023-06-28	0.035	0.035	0.035	0.035	0.035	20,200
2023-06-27	0.035	0.035	0.035	0.035	0.035	2,500
2023-06-26	0.040	0.045	0.035	0.045	0.045	52,403
2023-06-23	0.045	0.045	0.040	0.040	0.040	19,451
2023-06-22	0.040	0.050	0.035	0.045	0.045	45,901
2023-06-21	0.050	0.050	0.050	0.050	0.050	8,000
2023-06-20	0.045	0.045	0.040	0.040	0.040	102,118
2023-06-19	0.050	0.050	0.050	0.050	0.050	1,250
2023-06-16	0.045	0.050	0.045	0.050	0.050	8,030
2023-06-15	0.045	0.045	0.045	0.045	0.045	1,000
2023-06-14	0.050	0.050	0.050	0.050	0.050	1,562

← NewerPage 14 of 16 · 906 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.