Dynamite Blockchain Corp. (CSE:KAS)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST
Dynamite Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 263,830 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 37,765 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 150,967 |
| Mar 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 315,695 |
| Mar 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -7.69% | 513,712 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 107,528 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -7.14% | 79,025 |
| Mar 20, 2025 | 0.08 | 0.10 | 0.06 | 0.07 | - | -12.50% | 590,981 |
| Mar 19, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | - | 45.45% | 706,225 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 81,315 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.33% | 138,503 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -7.69% | 304,792 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | -7.14% | 133,225 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 30,700 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 27.27% | 20,505 |
| Mar 10, 2025 | 0.07 | 0.08 | 0.05 | 0.06 | - | -8.33% | 391,516 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 229,483 |
| Mar 6, 2025 | 0.07 | 0.10 | 0.06 | 0.06 | - | - | 542,279 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 54,411 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 6,150 |
| Mar 3, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | - | -14.29% | 104,310 |
| Feb 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 293,709 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 228,077 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 13,615 |
| Feb 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -13.33% | 122,028 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 245,263 |
| Feb 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 241,634 |
| Feb 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 326,103 |
| Feb 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 443,142 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 190,874 |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 77,224 |
| Feb 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 303,792 |
| Feb 12, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -5.26% | 374,104 |
| Feb 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 160,217 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 175,322 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 390,484 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 73,152 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 167,947 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 149,626 |
| Feb 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 178,091 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 145,984 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 109,729 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 71,008 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 309,931 |
| Jan 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 201,235 |
| Jan 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -3.85% | 275,926 |
| Jan 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 116,206 |
| Jan 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 88,095 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.90% | 88,532 |
| Jan 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 271,625 |