Dune Oil Corp. (CSE:DUNE)
Canada · Delayed Price · Currency is CAD 0.0950
-0.0350 (-26.92%)
Oct 30, 2026, 3:52 PM EDT
Dune Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -26.92% | 1,094,368 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 119,533 |
| Oct 28, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.00% | 221,328 |
| Oct 27, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 167,050 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 100,000 |
| Oct 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 66,000 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 110,000 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 58,070 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 44,450 |
| Oct 19, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 331,500 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 54,420 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 96,380 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 139,000 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 201,800 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 141,540 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 68,984 |
| Oct 7, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 22,752 |
| Oct 6, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 228,351 |
| Oct 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 38,270 |
| Oct 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 70,510 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 21,500 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -13.79% | 237,000 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 30,000 |
| Sep 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 50,500 |
| Sep 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 70,778 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 99,000 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 317,000 |
| Sep 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 241,988 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 99,450 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 204,700 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 228,100 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 19,993 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 95,769 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,327 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 21,705 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 6,014 |
| Sep 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 35,500 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 23,104 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 126,409 |
| Sep 3, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 102,641 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 149,304 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,140 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 29,400 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 3,901 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 20,441 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,900 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,000 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37,185 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 19,000 |