Dynamite Blockchain Corp. (CSE:KAS)
Canada · Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Sep 18, 2025, 4:00 PM EDT
Dynamite Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 351,284 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 818,243 |
| Sep 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 126,900 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 291,050 |
| Sep 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 834,069 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 384,972 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 168,450 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,300 |
| Sep 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 736,533 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 671,500 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 568,512 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 252,118 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 67,998 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 59,095 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 457,125 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 106,500 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 303,310 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 116,200 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 60,182 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 102,588 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,650 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 303,347 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 176,400 |
| Aug 13, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 10.00% | 756,672 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 75,486 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 75,100 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 96,130 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 163,127 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,398 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,136 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,950 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 111,480 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 248,125 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 258,015 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 277,875 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 244,511 |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 257,967 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 301,595 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 363,649 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 303,781 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 39,460 |
| Jul 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 88,887 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 226,554 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,190,335 |
| Jul 11, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 33.33% | 2,760,362 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 83,593 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 203,491 |
| Jul 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 371,901 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 157,375 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 115,982 |