OTC Markets OTCQB - Delayed Quote
USD
Deep Sea Minerals Corp. (DSEAF)
0.5115
-0.0785
(-13.30%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
0.5752
0.5752
0.5115
0.5115
0.5115
5,466
Nov 4, 2026
0.5900
0.5900
0.5796
0.5900
0.5900
2,720
Nov 3, 2026
0.5957
0.5958
0.5855
0.5900
0.5900
12,510
Nov 2, 2026
0.5649
0.5649
0.5649
0.5649
0.5649
240
Oct 30, 2026
0.6046
0.6046
0.5298
0.5615
0.5615
23,355
Oct 29, 2026
0.6416
0.6416
0.5856
0.5856
0.5856
970
Oct 28, 2026
0.5915
0.6089
0.5915
0.6089
0.6089
1,196
Oct 27, 2026
0.6351
0.6351
0.6115
0.6115
0.6115
10,000
Oct 26, 2026
0.6433
0.6433
0.5787
0.5872
0.5872
24,757
Oct 23, 2026
0.6200
0.6844
0.6031
0.6844
0.6844
15,416
Oct 22, 2026
0.7320
0.7320
0.5737
0.6087
0.6087
36,817
Oct 21, 2026
0.6934
0.7700
0.6934
0.7415
0.7415
31,519
Oct 20, 2026
0.6000
0.6422
0.6000
0.6162
0.6162
13,648
Oct 19, 2026
0.4689
0.5845
0.4689
0.5640
0.5640
37,516
Oct 16, 2026
0.3368
0.4478
0.3368
0.4478
0.4478
17,829
Oct 15, 2026
0.3607
0.3620
0.3466
0.3620
0.3620
8,735
Oct 14, 2026
0.3801
0.3801
0.3251
0.3666
0.3666
12,988
Oct 13, 2026
0.3965
0.4025
0.3900
0.4025
0.4025
3,399
Oct 12, 2026
0.4724
0.4724
0.3802
0.4000
0.4000
15,860
Oct 9, 2026
0.4276
0.4276
0.3465
0.3800
0.3800
20,196
Oct 8, 2026
0.4383
0.4418
0.4383
0.4418
0.4418
288
Oct 7, 2026
0.4922
0.4922
0.4807
0.4807
0.4807
4,705
Oct 6, 2026
0.4912
0.4950
0.3968
0.4950
0.4950
49,311
Oct 5, 2026
0.5183
0.5501
0.5154
0.5269
0.5269
7,643
Oct 2, 2026
0.5368
0.5469
0.5183
0.5292
0.5292
12,258
Oct 1, 2026
0.5937
0.5937
0.5176
0.5622
0.5622
13,154
Sep 30, 2026
0.6312
0.6312
0.6000
0.6000
0.6000
15,800
Sep 29, 2026
0.5625
0.6202
0.5625
0.5899
0.5899
9,076
Sep 28, 2026
0.6252
0.6252
0.5950
0.6018
0.6018
18,884
Sep 25, 2026
0.5626
0.6122
0.5401
0.6122
0.6122
32,913
Sep 24, 2026
0.5710
0.5826
0.5700
0.5800
0.5800
10,626
Sep 23, 2026
0.5913
0.5913
0.5704
0.5704
0.5704
19,474
Sep 22, 2026
0.6594
0.6667
0.6000
0.6000
0.6000
14,541
Sep 21, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 18, 2026
0.6722
0.7040
0.6722
0.7000
0.7000
12,819
Sep 17, 2026
0.8079
0.8079
0.7091
0.7163
0.7163
3,901
Sep 16, 2026
0.7210
0.7325
0.7190
0.7270
0.7270
6,900
Sep 15, 2026
0.7370
0.7408
0.6941
0.6941
0.6941
8,065
Sep 14, 2026
0.8100
0.8100
0.7715
0.7758
0.7758
7,035
Sep 11, 2026
0.7655
0.8130
0.7655
0.7883
0.7883
22,607
Sep 10, 2026
0.8000
0.8039
0.8000
0.8039
0.8039
2,131
Sep 9, 2026
0.8048
0.8196
0.7769
0.8196
0.8196
8,976
Sep 8, 2026
0.8211
0.8211
0.8051
0.8051
0.8051
3,006
Sep 4, 2026
0.7865
0.7865
0.7865
0.7865
0.7865
22,000
Sep 3, 2026
0.7924
0.7924
0.7647
0.7650
0.7650
9,386
Sep 2, 2026
0.7590
0.7590
0.7255
0.7255
0.7255
2,200
Sep 1, 2026
0.7982
0.8477
0.7181
0.8477
0.8477
48,332
Aug 31, 2026
0.7600
0.7828
0.7300
0.7613
0.7613
16,700
Aug 28, 2026
0.7415
0.7612
0.7238
0.7550
0.7550
18,431
Aug 27, 2026
0.7939
0.7965
0.7500
0.7800
0.7800
15,675
Aug 26, 2026
0.7637
0.8279
0.7637
0.8279
0.8279
3,570
Aug 25, 2026
0.8472
0.8472
0.7935
0.7935
0.7935
4,044
Aug 24, 2026
0.7878
0.8246
0.7878
0.8246
0.8246
16,000
Aug 21, 2026
0.8175
0.8175
0.7830
0.7999
0.7999
15,195
Aug 20, 2026
0.7816
0.7816
0.7180
0.7803
0.7803
7,325
Aug 19, 2026
0.7704
0.7890
0.7450
0.7594
0.7594
21,643
Aug 18, 2026
0.7500
0.7906
0.7484
0.7691
0.7691
12,026
Aug 17, 2026
0.7749
0.8430
0.7749
0.8000
0.8000
9,471
Aug 14, 2026
0.7859
0.8110
0.7633
0.8110
0.8110
12,130
Aug 13, 2026
0.7800
0.8181
0.7605
0.8000
0.8000
17,062
Aug 12, 2026
0.8196
0.8196
0.8040
0.8116
0.8116
8,534
Aug 11, 2026
0.8185
0.8403
0.8185
0.8262
0.8262
4,822
Aug 10, 2026
0.8821
0.8821
0.7500
0.8155
0.8155
148,355
Aug 7, 2026
0.9100
0.9149
0.8737
0.8900
0.8900
4,709
Aug 6, 2026
0.8670
0.9116
0.8409
0.9000
0.9000
7,546
Aug 5, 2026
0.7700
0.9125
0.7372
0.9020
0.9020
45,594
Aug 4, 2026
0.8676
0.8676
0.7700
0.7810
0.7810
15,613
Aug 3, 2026
0.7651
0.9900
0.7651
0.9602
0.9602
3,109
Jul 31, 2026
0.9000
0.9531
0.9000
0.9276
0.9276
8,857
Jul 30, 2026
1.0219
1.0240
0.9802
0.9961
0.9961
8,363
Jul 29, 2026
1.0000
1.0500
0.9874
1.0100
1.0100
36,012
Jul 28, 2026
1.0000
1.0500
0.9504
0.9800
0.9800
87,266
Jul 27, 2026
0.8078
0.9777
0.8078
0.9420
0.9420
8,230
Jul 24, 2026
0.8085
0.8300
0.7943
0.8299
0.8299
15,101
Jul 23, 2026
0.8626
0.8626
0.7961
0.8281
0.8281
2,313
Jul 22, 2026
0.8152
0.8152
0.7944
0.7944
0.7944
3,293
Jul 21, 2026
0.6610
0.7073
0.6610
0.6900
0.6900
11,909
Jul 20, 2026
0.7294
0.7294
0.6664
0.6700
0.6700
7,913
Jul 17, 2026
0.6993
0.7351
0.6993
0.7290
0.7290
5,333
Jul 16, 2026
0.6420
0.7605
0.6420
0.7048
0.7048
4,505
Jul 15, 2026
0.8851
0.8851
0.8122
0.8122
0.8122
24,532
Jul 14, 2026
0.7301
0.8963
0.7301
0.8683
0.8683
29,095
Jul 13, 2026
0.7100
0.7100
0.6832
0.6900
0.6900
5,499
Jul 10, 2026
0.7193
0.7291
0.6561
0.7071
0.7071
53,555
Jul 9, 2026
0.7192
0.7780
0.6991
0.7420
0.7420
24,698
Jul 8, 2026
0.8200
0.8407
0.7100
0.7394
0.7394
26,627
Jul 7, 2026
0.8069
0.8173
0.8069
0.8173
0.8173
1,241
Jul 6, 2026
0.8319
0.8828
0.8051
0.8090
0.8090
31,558
Jul 2, 2026
0.8568
0.8568
0.8255
0.8486
0.8486
15,094
Jul 1, 2026
0.9068
0.9068
0.8500
0.9046
0.9046
2,518
Jun 30, 2026
0.8811
0.9639
0.8810
0.8810
0.8810
14,155
Jun 29, 2026
0.9984
0.9984
0.9293
0.9293
0.9293
6,801
Jun 26, 2026
0.9520
1.0027
0.9327
1.0027
1.0027
93,552
Jun 25, 2026
1.0500
1.0500
0.8840
0.9643
0.9643
32,716
Jun 24, 2026
1.1400
1.2000
1.0200
1.0400
1.0400
18,460
Jun 23, 2026
1.1000
1.1400
1.0500
1.1200
1.1200
175,709
Jun 22, 2026
1.1600
1.1600
1.1000
1.1000
1.1000
7,869
Jun 18, 2026
1.1900
1.1920
1.1500
1.1500
1.1500
21,593
Jun 17, 2026
1.2560
1.3200
1.1600
1.1680
1.1680
14,762
Jun 16, 2026
1.2150
1.2320
1.1650
1.2175
1.2175
28,991
Jun 15, 2026
1.0500
1.3100
1.0500
1.1900
1.1900
17,794
Jun 12, 2026
1.0800
1.1400
1.0000
1.0000
1.0000
24,142
Jun 11, 2026
0.9700
1.0000
0.9360
0.9822
0.9822
15,304
Jun 10, 2026
1.0100
1.0200
0.9250
0.9309
0.9309
12,431
Jun 9, 2026
1.0300
1.1700
0.9726
1.0200
1.0200
54,230
Jun 8, 2026
1.2300
1.3000
1.0100
1.0100
1.0100
147,351
Jun 5, 2026
1.6500
1.6500
1.2500
1.3400
1.3400
97,559
Jun 4, 2026
1.6100
1.7500
1.5500
1.6500
1.6500
84,468
Jun 3, 2026
1.2800
1.5499
1.2200
1.4830
1.4830
203,338
Jun 2, 2026
1.4200
1.4200
1.0500
1.2000
1.2000
120,335
Jun 1, 2026
1.3300
1.4100
1.2600
1.3712
1.3712
63,183
May 29, 2026
1.1500
1.3769
1.1200
1.3700
1.3700
213,189
May 28, 2026
0.7602
1.1000
0.7217
1.0935
1.0935
27,710
May 27, 2026
0.7859
0.8407
0.7859
0.7985
0.7985
7,033
May 26, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
1.0500
1.2200
0.6209
0.8462
0.8462
75,645
May 22, 2026
0.6250
0.6250
0.6150
0.6150
0.6150
11,800
May 21, 2026
0.5450
0.6105
0.5400
0.6105
0.6105
56,982
May 20, 2026
0.5750
0.6000
0.5400
0.5650
0.5650
24,774
May 19, 2026
0.6500
0.6600
0.5795
0.5795
0.5795
20,838
May 18, 2026
0.7000
0.7000
0.6400
0.6575
0.6575
36,700
May 15, 2026
0.6898
0.6900
0.5900
0.6837
0.6837
30,564
May 14, 2026
0.6400
0.7628
0.6400
0.7100
0.7100
25,458
May 13, 2026
0.7550
0.7700
0.7500
0.7530
0.7530
26,420
May 12, 2026
0.7750
0.7770
0.7300
0.7550
0.7550
56,330
May 11, 2026
0.7900
0.8000
0.7650
0.7740
0.7740
30,510
