Canadian Sec - Delayed Quote
CAD
Deep Sea Minerals Corp. (SEAS.CN)
0.7800
-0.0500
(-6.02%)
At close: October 30 at 3:58:28 PM EDT
Currency in CAD
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
Oct 30, 2026
0.8600
0.8600
0.7700
0.7800
0.7800
31,000
Oct 29, 2026
0.8400
0.9000
0.8200
0.8300
0.8300
76,900
Oct 28, 2026
0.8500
0.8800
0.8200
0.8300
0.8300
118,508
Oct 27, 2026
0.9000
0.9000
0.8300
0.8400
0.8400
187,500
Oct 26, 2026
0.9700
0.9700
0.8000
0.8300
0.8300
262,202
Oct 23, 2026
0.8800
0.9300
0.8200
0.9000
0.9000
117,504
Oct 22, 2026
1.0500
1.0500
0.8600
0.8700
0.8700
387,206
Oct 21, 2026
0.9700
1.0800
0.9700
1.0700
1.0700
346,002
Oct 20, 2026
0.8600
0.9000
0.7800
0.9000
0.9000
349,206
Oct 19, 2026
0.6600
0.8500
0.6600
0.8500
0.8500
148,320
Oct 16, 2026
0.5100
0.6500
0.5000
0.6500
0.6500
196,305
Oct 15, 2026
0.4850
0.5200
0.4600
0.5000
0.5000
18,980
Oct 14, 2026
0.5800
0.5800
0.4550
0.5000
0.5000
99,310
Oct 13, 2026
0.5800
0.5800
0.5500
0.5800
0.5800
17,703
Oct 9, 2026
0.6000
0.6100
0.5000
0.5600
0.5600
204,131
Oct 8, 2026
0.6500
0.6500
0.6000
0.6000
0.6000
19,500
Oct 7, 2026
0.7200
0.7200
0.6400
0.6500
0.6500
60,433
Oct 6, 2026
0.7200
0.7500
0.5500
0.7500
0.7500
537,682
Oct 5, 2026
0.7800
0.7800
0.7200
0.7200
0.7200
17,421
Oct 2, 2026
0.7900
0.7900
0.7500
0.7600
0.7600
21,080
Oct 1, 2026
0.8800
0.8800
0.7700
0.7700
0.7700
38,556
Sep 30, 2026
0.8300
0.8700
0.8300
0.8500
0.8500
15,505
Sep 29, 2026
0.8100
0.9000
0.7900
0.8300
0.8300
30,803
Sep 28, 2026
0.9000
0.9000
0.8300
0.8300
0.8300
13,119
Sep 25, 2026
0.8000
0.8900
0.7600
0.8900
0.8900
61,120
Sep 24, 2026
0.8300
0.8300
0.8000
0.8000
0.8000
34,000
Sep 23, 2026
0.8500
0.8700
0.7700
0.8500
0.8500
153,223
Sep 22, 2026
0.9300
0.9300
0.8100
0.8600
0.8600
145,069
Sep 21, 2026
0.9600
0.9600
0.9200
0.9300
0.9300
13,120
Sep 18, 2026
0.9800
1.0000
0.9400
0.9400
0.9400
46,089
Sep 17, 2026
1.0000
1.0200
0.9800
1.0000
1.0000
60,605
Sep 16, 2026
1.0200
1.0300
0.9900
0.9900
0.9900
30,811
Sep 15, 2026
1.0300
1.0400
0.9600
1.0100
1.0100
58,395
Sep 14, 2026
1.1100
1.1100
1.0300
1.0300
1.0300
33,807
Sep 11, 2026
1.1100
1.1300
1.0400
1.1000
1.1000
33,411
Sep 10, 2026
1.1000
1.1400
1.0800
1.1100
1.1100
11,975
Sep 9, 2026
1.1000
1.1400
1.0700
1.0700
1.0700
35,731
Sep 8, 2026
1.1100
1.1300
1.0900
1.0900
1.0900
23,658
Sep 4, 2026
1.0700
1.1500
1.0600
1.1100
1.1100
110,600
Sep 3, 2026
1.1300
1.1300
1.0300
1.0700
1.0700
37,445
Sep 2, 2026
1.0500
1.1000
1.0300
1.1000
1.1000
45,743
Sep 1, 2026
1.0500
1.1000
1.0000
1.0500
1.0500
76,401
Aug 31, 2026
1.0700
1.1000
1.0300
1.0700
1.0700
22,459
Aug 28, 2026
1.0200
1.0600
1.0100
1.0500
1.0500
23,903
Aug 27, 2026
1.1100
1.1200
1.0300
1.0400
1.0400
51,728
Aug 26, 2026
1.1200
1.1300
1.0400
1.1100
1.1100
38,905
Aug 25, 2026
1.1500
1.1500
1.0900
1.1300
1.1300
14,510
Aug 24, 2026
1.1000
1.1500
1.1000
1.1300
1.1300
30,700
Aug 21, 2026
1.1000
1.1400
1.0600
1.1300
1.1300
42,831
Aug 20, 2026
1.0300
1.1100
1.0100
1.1100
1.1100
31,602
Aug 19, 2026
1.0400
1.1100
1.0100
1.0200
1.0200
62,350
Aug 18, 2026
1.0900
1.1000
1.0400
1.0400
1.0400
48,620
Aug 17, 2026
1.1000
1.1900
1.0900
1.1000
1.1000
39,535
Aug 14, 2026
1.1000
1.1700
1.0600
1.1700
1.1700
28,215
Aug 13, 2026
1.0800
1.1400
1.0400
1.0900
1.0900
24,200
Aug 12, 2026
1.1500
1.1700
1.1000
1.1000
1.1000
27,400
Aug 11, 2026
1.1600
1.1900
1.1200
1.1300
1.1300
22,522
Aug 10, 2026
1.2300
1.2300
1.0900
1.1600
1.1600
90,089
Aug 7, 2026
1.2400
1.2900
1.1800
1.2300
1.2300
57,300
Aug 6, 2026
1.2700
1.3600
1.1300
1.1800
1.1800
67,535
Aug 5, 2026
1.1200
1.3300
1.0200
1.3300
1.3300
137,573
Aug 4, 2026
1.3000
1.3000
1.0800
1.0800
1.0800
112,501
Jul 31, 2026
1.4000
1.4000
1.2300
1.3500
1.3500
100,408
Jul 30, 2026
1.4100
1.4800
1.3700
1.3800
1.3800
65,070
Jul 29, 2026
1.4500
1.4700
1.3900
1.4100
1.4100
147,442
Jul 28, 2026
1.4900
1.5800
1.3300
1.3800
1.3800
274,317
Jul 27, 2026
1.1500
1.4100
1.1400
1.2900
1.2900
128,662
Jul 24, 2026
1.1100
1.1800
1.1100
1.1500
1.1500
75,542
Jul 23, 2026
1.1300
1.1400
1.1100
1.1100
1.1100
87,145
Jul 22, 2026
1.0900
1.1500
1.0700
1.1400
1.1400
123,919
Jul 21, 2026
0.9600
1.0800
0.9400
1.0500
1.0500
85,431
Jul 20, 2026
1.0200
1.0200
0.9000
0.9500
0.9500
65,706
Jul 17, 2026
0.9700
1.0400
0.9500
0.9800
0.9800
70,620
Jul 16, 2026
1.0800
1.0800
0.9500
0.9800
0.9800
92,508
Jul 15, 2026
1.2600
1.2600
1.1000
1.1000
1.1000
165,467
Jul 14, 2026
1.0500
1.2500
1.0400
1.2000
1.2000
239,026
Jul 13, 2026
0.9500
1.0100
0.9500
1.0000
1.0000
172,106
Jul 10, 2026
1.0400
1.0600
0.9100
0.9800
0.9800
346,604
Jul 9, 2026
1.0200
1.0700
1.0200
1.0400
1.0400
23,143
Jul 8, 2026
1.1500
1.1500
0.9900
1.0200
1.0200
222,031
Jul 7, 2026
1.1500
1.2000
1.1400
1.1800
1.1800
54,595
Jul 6, 2026
1.2000
1.2000
1.1400
1.1400
1.1400
116,233
Jul 3, 2026
1.2000
1.2400
1.1800
1.1900
1.1900
40,530
Jul 2, 2026
1.1700
1.2400
1.1500
1.1900
1.1900
92,621
Jun 30, 2026
1.3500
1.3500
1.1400
1.1500
1.1500
130,715
Jun 29, 2026
1.3500
1.4000
1.3000
1.3100
1.3100
71,095
Jun 26, 2026
1.3700
1.4200
1.2500
1.3600
1.3600
141,994
Jun 25, 2026
1.4800
1.5000
1.2400
1.3700
1.3700
253,110
Jun 24, 2026
1.6000
1.6100
1.4400
1.4400
1.4400
97,467
Jun 23, 2026
1.5400
1.6100
1.5000
1.6000
1.6000
385,704
Jun 22, 2026
1.6700
1.6700
1.5500
1.5550
1.5550
61,298
Jun 19, 2026
1.6600
1.7000
1.6300
1.6800
1.6800
80,469
Jun 18, 2026
1.6700
1.6800
1.6100
1.6500
1.6500
88,172
Jun 17, 2026
1.7100
1.8700
1.6100
1.6400
1.6400
286,820
Jun 16, 2026
1.6800
1.7300
1.5600
1.6900
1.6900
114,189
Jun 15, 2026
1.4900
1.7900
1.4900
1.6500
1.6500
183,227
Jun 12, 2026
1.3900
1.5000
1.3900
1.4200
1.4200
176,006
Jun 11, 2026
1.3800
1.3900
1.3500
1.3500
1.3500
20,355
Jun 10, 2026
1.4300
1.4300
1.3000
1.3100
1.3100
198,465
Jun 9, 2026
1.5000
1.6600
1.3500
1.4200
1.4200
166,995
Jun 8, 2026
1.7700
1.7900
1.4000
1.4200
1.4200
364,509
Jun 5, 2026
2.0500
2.1800
1.7000
1.7500
1.7500
1,349,305
Jun 4, 2026
2.1500
2.4400
2.1500
2.2700
2.2700
269,378
Jun 3, 2026
1.7800
2.1500
1.7500
2.1000
2.1000
506,183
Jun 2, 2026
1.9300
1.9700
1.4600
1.7000
1.7000
222,230
Jun 1, 2026
1.9000
1.9400
1.7700
1.8800
1.8800
210,516
May 29, 2026
1.5700
1.9000
1.5700
1.8300
1.8300
258,994
May 28, 2026
1.1000
1.5500
1.0000
1.5000
1.5000
230,260
May 27, 2026
1.1200
1.1300
1.0500
1.0500
1.0500
49,374
May 26, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
0.9800
1.2300
0.8000
1.1200
1.1200
155,600
May 25, 2026
0.8400
0.8450
0.8100
0.8100
0.8100
47,800
May 22, 2026
0.9150
0.9150
0.8300
0.8300
0.8300
23,260
May 21, 2026
0.8050
0.8450
0.7400
0.8350
0.8350
92,236
May 20, 2026
0.8000
0.8250
0.7250
0.8100
0.8100
105,600
May 19, 2026
0.8800
0.8800
0.8000
0.8000
0.8000
83,018
May 15, 2026
0.9950
0.9950
0.7700
0.9150
0.9150
257,818
May 14, 2026
1.0600
1.0600
0.9650
0.9650
0.9650
116,302
May 13, 2026
1.0500
1.0500
1.0300
1.0350
1.0350
16,316
May 12, 2026
1.0450
1.0650
1.0050
1.0250
1.0250
20,916
May 11, 2026
1.0900
1.0900
1.0400
1.0450
1.0450
65,944
May 8, 2026
1.1000
1.1100
1.0500
1.0800
1.0800
49,056
May 7, 2026
0.9600
1.0750
0.9550
1.0500
1.0500
144,282
May 6, 2026
0.9500
0.9600
0.8750
0.9400
0.9400
112,114
May 5, 2026
0.9500
0.9800
0.9100
0.9400
0.9400
61,894
May 4, 2026
1.0850
1.0850
0.9100
0.9500
0.9500
107,826
May 1, 2026
1.0750
1.1050
1.0200
1.0750
1.0750
145,078
Apr 30, 2026
1.0750
1.0950
1.0650
1.0750
1.0750
37,586
Apr 29, 2026
1.0000
1.1450
0.9950
1.0750
1.0750
229,408
Apr 28, 2026
1.1800
1.1900
0.8750
0.9550
0.9550
560,402
Apr 27, 2026
1.0000
1.1500
0.9900
1.1500
1.1500
254,908
Apr 24, 2026
0.8300
1.0000
0.8300
1.0000
1.0000
459,218
Apr 23, 2026
0.7400
0.8150
0.7350
0.8150
0.8150
275,590
Apr 22, 2026
0.6950
0.7300
0.6800
0.7100
0.7100
124,738
Apr 21, 2026
0.6800
0.7250
0.6700
0.6700
0.6700
167,756
Apr 20, 2026
0.6750
0.6800
0.6300
0.6800
0.6800
215,428
Apr 17, 2026
0.6000
0.6550
0.5900
0.6550
0.6550
283,512
Apr 16, 2026
0.5700
0.6000
0.5600
0.6000
0.6000
66,500
Apr 15, 2026
0.5700
0.5850
0.5500
0.5700
0.5700
43,274
Apr 14, 2026
0.5500
0.5750
0.5450
0.5700
0.5700
51,604
Apr 13, 2026
0.5950
0.5950
0.5400
0.5500
0.5500
109,350
Apr 10, 2026
0.5900
0.5950
0.5600
0.5600
0.5600
44,630
Apr 9, 2026
0.5850
0.5900
0.5800
0.5850
0.5850
35,382
Apr 8, 2026
0.5950
0.6250
0.5750
0.5850
0.5850
98,546
Apr 7, 2026
0.6000
0.6000
0.5400
0.5650
0.5650
70,926
Apr 6, 2026
0.6250
0.6250
0.5150
0.6050
0.6050
205,798
Apr 2, 2026
0.5550
0.6000
0.5300
0.6000
0.6000
114,396
Apr 1, 2026
0.6700
0.6700
0.5700
0.5750
0.5750
125,004
Mar 31, 2026
0.6700
0.6750
0.6400
0.6400
0.6400
131,838
Mar 30, 2026
0.5600
0.6500
0.5450
0.6450
0.6450
110,426
Mar 27, 2026
0.5500
0.5600
0.5150
0.5500
0.5500
60,200
Mar 26, 2026
0.5500
0.5550
0.5350
0.5350
0.5350
57,910
Mar 25, 2026
0.5750
0.5750
0.5400
0.5500
0.5500
166,642
Mar 24, 2026
0.5500
0.5700
0.5500
0.5650
0.5650
50,250
Mar 23, 2026
0.5650
0.5650
0.5150
0.5500
0.5500
168,942
Mar 20, 2026
0.5400
0.5850
0.5000
0.5300
0.5300
213,600
Mar 19, 2026
0.5550
0.5550
0.4550
0.5100
0.5100
57,700
Mar 18, 2026
0.5800
0.5850
0.4150
0.5300
0.5300
531,414
Mar 17, 2026
0.6500
0.6650
0.5900
0.5900
0.5900
127,584
Mar 16, 2026
0.7950
0.8000
0.6000
0.6300
0.6300
282,504
Mar 13, 2026
0.7400
0.7900
0.7400
0.7800
0.7800
129,732
Mar 12, 2026
0.6750
0.7650
0.6650
0.7400
0.7400
243,624
Mar 11, 2026
0.6350
0.6900
0.6250
0.6750
0.6750
211,818
Mar 10, 2026
0.6100
0.6350
0.6100
0.6350
0.6350
153,298
Mar 9, 2026
0.6200
0.6200
0.5950
0.6100
0.6100
45,470
Mar 6, 2026
0.6250
0.6350
0.5800
0.6300
0.6300
227,968
Mar 5, 2026
0.6300
0.6450
0.6250
0.6300
0.6300
105,650
Mar 4, 2026
0.6150
0.6500
0.6050
0.6250
0.6250
383,454
Mar 3, 2026
0.6150
0.6200
0.5750
0.6000
0.6000
189,164
Mar 2, 2026
0.5200
0.6050
0.5200
0.6050
0.6050
175,272
Feb 27, 2026
0.5000
0.5200
0.4950
0.5200
0.5200
74,602
Feb 26, 2026
0.4900
0.5000
0.4850
0.5000
0.5000
30,020
Feb 25, 2026
0.4350
0.4850
0.4350
0.4850
0.4850
81,400
Feb 24, 2026
0.4600
0.4600
0.4000
0.4200
0.4200
217,018
Feb 23, 2026
0.5000
0.5000
0.4500
0.4500
0.4500
82,820
Feb 20, 2026
0.5250
0.5400
0.4850
0.4850
0.4850
122,000
Feb 19, 2026
0.5300
0.5300
0.5000
0.5250
0.5250
72,880
Feb 18, 2026
0.5300
0.5400
0.5250
0.5250
0.5250
18,772
Feb 17, 2026
0.5400
0.5450
0.5250
0.5300
0.5300
63,240
Feb 13, 2026
0.5400
0.5400
0.5150
0.5300
0.5300
21,280
Feb 12, 2026
0.5600
0.5600
0.4700
0.5250
0.5250
85,578
Feb 11, 2026
0.5150
0.5750
0.5050
0.5500
0.5500
117,030
Feb 10, 2026
0.4450
0.5250
0.4450
0.4950
0.4950
311,376
Feb 9, 2026
0.4450
0.4450
0.4100
0.4400
0.4400
179,668
Feb 6, 2026
0.4350
0.4500
0.4300
0.4350
0.4350
54,772
Feb 5, 2026
0.4500
0.4500
0.4250
0.4250
0.4250
46,574
Feb 4, 2026
0.4250
0.4450
0.4250
0.4350
0.4350
44,620
Feb 3, 2026
0.4000
0.4100
0.3900
0.4050
0.4050
137,920
Feb 2, 2026
0.4100
0.4200
0.3950
0.3950
0.3950
138,926
Jan 30, 2026
0.4500
0.4500
0.4050
0.4100
0.4100
103,840
Jan 29, 2026
0.4550
0.4550
0.3950
0.4250
0.4250
200,198
Jan 28, 2026
0.4750
0.5250
0.4500
0.4500
0.4500
220,472
Jan 27, 2026
0.4500
0.6750
0.4500
0.4550
0.4550
336,756
Jan 26, 2026
0.4000
0.4750
0.4000
0.4500
0.4500
123,400
Jan 23, 2026
0.4400
0.4400
0.3550
0.3750
0.3750
285,540
Jan 22, 2026
0.3900
0.4700
0.3650
0.4000
0.4000
854,242
Jan 21, 2026
0.2250
0.3750
0.2250
0.3450
0.3450
671,032
Jan 20, 2026
0.1800
0.2025
0.1800
0.2025
0.2025
321,200
Jan 19, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
50,332
Jan 16, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
-
Jan 15, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
10,000
Jan 14, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
30,000
Jan 13, 2026
0.1525
0.1525
0.1475
0.1500
0.1500
87,400
Jan 12, 2026
0.1500
0.1725
0.1500
0.1725
0.1725
482,000
Jan 9, 2026
0.1400
0.1400
0.1400
0.1400
0.1400
64,600
Jan 8, 2026
0.1250
0.1400
0.1250
0.1400
0.1400
48,000
Jan 7, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
-
Jan 6, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
-
Jan 5, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
-
Jan 2, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 31, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 30, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 29, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 24, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 23, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
9,000
Dec 22, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 19, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
1,400
Dec 18, 2025
0.1650
0.1650
0.1650
0.1650
0.1650
-
Dec 17, 2025
0.1650
0.1650
0.1650
0.1650
0.1650
-
Dec 16, 2025
0.1650
0.1650
0.1650
0.1650
0.1650
-
Dec 15, 2025
0.1625
0.1650
0.1625
0.1650
0.1650
38,000
Dec 12, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 11, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 10, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 9, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Dec 8, 2025
0.1200
0.1750
0.1200
0.1500
0.1500
55,000
Dec 5, 2025
0.0875
0.0900
0.0875
0.0900
0.0900
4,000
Dec 4, 2025
0.0850
0.0850
0.0850
0.0850
0.0850
-
Dec 3, 2025
0.0850
0.0850
0.0850
0.0850
0.0850
-
Dec 2, 2025
0.0850
0.0850
0.0850
0.0850
0.0850
10,000
Dec 1, 2025
0.0850
0.0850
0.0850
0.0850
0.0850
12,000
Nov 28, 2025
0.0900
0.0900
0.0825
0.0850
0.0850
77,000
Nov 27, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
-
Nov 26, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
-
Nov 25, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
7,866
Nov 24, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
-
Nov 21, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
10,000
Nov 20, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
-
Nov 19, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
10,000
Nov 18, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
12,200
Nov 17, 2025
0.0875
0.0875
0.0875
0.0875
0.0875
22,000
Nov 14, 2025
0.0975
0.0975
0.0975
0.0975
0.0975
39,000
Nov 13, 2025
0.0900
0.0900
0.0900
0.0900
0.0900
-
Nov 12, 2025
0.0900
0.0900
0.0900
0.0900
0.0900
-
Nov 11, 2025
0.0900
0.0900
0.0900
0.0900
0.0900
-
Nov 10, 2025
0.0900
0.0900
0.0900
0.0900
0.0900
-
Nov 7, 2025
0.0900
0.0900
0.0900
0.0900
0.0900
6,000
Nov 6, 2025
0.1000
0.1000
0.1000
0.1000
0.1000
10,000
Nov 5, 2025
0.1000
0.1000
0.1000
0.1000
0.1000
2,000
Nov 4, 2025
0.0975
0.1025
0.0975
0.1000
0.1000
25,000
Nov 3, 2025
0.1200
0.1300
0.1200
0.1300
0.1300
39,000
Oct 31, 2025
0.1000
0.1000
0.1000
0.1000
0.1000
-
Oct 30, 2025
0.1025
0.1025
0.1000
0.1000
0.1000
47,792
