Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Devvstream Corp (DEVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3676 0.4445 0.367 0.434 97,896
17th Jul 2025 (Thu) 0.3762 0.396 0.3687 0.37 34,464
16th Jul 2025 (Wed) 0.3852 0.395 0.3571 0.3861 45,463
15th Jul 2025 (Tue) 0.331 0.4141 0.329 0.389 144,237
14th Jul 2025 (Mon) 0.335 0.335 0.323 0.3328 2,128
11th Jul 2025 (Fri) 0.3371 0.341 0.3371 0.3391 12,676
10th Jul 2025 (Thu) 0.3456 0.3461 0.3384 0.34 13,368
9th Jul 2025 (Wed) 0.34 0.3454 0.3348 0.3454 5,975
8th Jul 2025 (Tue) 0.346 0.355 0.3459 0.3499 27,684
7th Jul 2025 (Mon) 0.3591 0.3591 0.3463 0.3461 4,986
4th Jul 2025 (Fri) 0.3492 0.358 0.3492 0.3595 3,979
3rd Jul 2025 (Thu) 0.3492 0.358 0.3492 0.3595 3,979
2nd Jul 2025 (Wed) 0.3379 0.3534 0.3379 0.3539 27,840
1st Jul 2025 (Tue) 0.3462 0.349 0.34 0.344 14,680
30th Jun 2025 (Mon) 0.37 0.37 0.353 0.3554 42,437
27th Jun 2025 (Fri) 0.365 0.383 0.364 0.3637 13,453
26th Jun 2025 (Thu) 0.366 0.38 0.3612 0.37 13,794
25th Jun 2025 (Wed) 0.374 0.374 0.363 0.37 10,026
24th Jun 2025 (Tue) 0.3613 0.3613 0.3423 0.362 5,817
23rd Jun 2025 (Mon) 0.3545 0.38 0.35 0.3613 38,754
20th Jun 2025 (Fri) 0.3411 0.38 0.3411 0.356 47,404
19th Jun 2025 (Thu) 0.34 0.34 0.333 0.3362 16,403
18th Jun 2025 (Wed) 0.34 0.34 0.333 0.3362 16,403
17th Jun 2025 (Tue) 0.355 0.358 0.35 0.3483 21,694
16th Jun 2025 (Mon) 0.369 0.3701 0.3501 0.3564 49,455
13th Jun 2025 (Fri) 0.367 0.373 0.3519 0.356 52,528
12th Jun 2025 (Thu) 0.40 0.40 0.3851 0.3934 53,864
11th Jun 2025 (Wed) 0.415 0.4179 0.402 0.4034 49,662
10th Jun 2025 (Tue) 0.4251 0.45 0.412 0.4185 40,721
9th Jun 2025 (Mon) 0.421 0.5287 0.405 0.4328 278,945
6th Jun 2025 (Fri) 0.43 0.445 0.3606 0.42 87,265
5th Jun 2025 (Thu) 0.4803 0.4803 0.442 0.45 57,768
4th Jun 2025 (Wed) 0.48 0.50 0.4699 0.4707 70,412
3rd Jun 2025 (Tue) 0.487 0.51 0.4812 0.49 30,079
2nd Jun 2025 (Mon) 0.465 0.501 0.453 0.4717 49,381
30th May 2025 (Fri) 0.4941 0.5266 0.4805 0.4856 120,616
29th May 2025 (Thu) 0.4938 0.55 0.455 0.52 167,823
28th May 2025 (Wed) 0.5399 0.5644 0.492 0.5027 279,675
27th May 2025 (Tue) 0.6243 0.6243 0.525 0.5464 3,379,295
26th May 2025 (Mon) 0.5108 0.5108 0.5108 0.5108 0
24th May 2025 (Sat) 0.46 0.72 0.46 0.5108 5,708,329
23rd May 2025 (Fri) 0.46 0.72 0.46 0.5101 5,708,329
22nd May 2025 (Thu) 0.439 0.439 0.3874 0.4021 145,723
21st May 2025 (Wed) 0.5404 0.5404 0.4053 0.4053 238,811
20th May 2025 (Tue) 0.59 0.59 0.5174 0.5334 86,649
19th May 2025 (Mon) 0.5982 0.6561 0.59 0.6112 226,384
FTSE 100 Latest
Value8,992.12
Change19.48