Skip to main content
Dynamite Blockchain Corp. (CSE: KAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.010 (-7.41%)
Dec 20, 2024, 10:25 AM EST

Dynamite Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.130.140.130.14--196,219
Dec 19, 20240.150.150.130.14--10.00%602,422
Dec 18, 20240.150.160.150.15--197,524
Dec 17, 20240.170.170.150.15--9.09%526,383
Dec 16, 20240.170.180.160.17--8.33%215,717
Dec 13, 20240.160.180.150.18-12.50%432,608
Dec 12, 20240.180.180.150.16--5.88%660,877
Dec 11, 20240.180.190.170.17-3.03%325,166
Dec 10, 20240.200.200.170.17--17.50%466,933
Dec 9, 20240.210.210.190.20--9.09%584,694
Dec 6, 20240.190.270.170.22-25.71%916,412
Dec 5, 20240.150.180.150.18-20.69%904,722
Dec 4, 20240.140.150.140.15--265,132
Dec 3, 20240.160.160.150.15--6.45%382,388
Dec 2, 20240.130.160.130.16-10.71%420,124
Nov 29, 20240.130.140.130.14--112,533
Nov 28, 20240.140.140.130.14--160,468
Nov 27, 20240.140.140.140.14--185,893
Nov 26, 20240.140.140.140.14--3.45%235,964
Nov 25, 20240.140.150.140.15--3.33%691,237
Nov 22, 20240.150.160.150.15--6.25%286,650
Nov 21, 20240.160.170.160.16-3.23%270,497
Nov 20, 20240.170.180.160.16--3.13%220,915
Nov 19, 20240.150.190.150.16-10.34%936,081
Nov 18, 20240.160.160.140.15--6.45%255,554
Nov 15, 20240.160.160.150.16--283,835
Nov 14, 20240.170.170.140.16--6.06%960,386
Nov 13, 20240.200.200.170.17--13.16%618,251
Nov 12, 20240.190.220.190.19--11.63%1,036,618
Nov 11, 20240.190.220.160.22-53.57%3,159,544
Nov 8, 20240.140.150.140.14-3.70%757,007
Nov 7, 20240.150.150.140.14--3.57%511,649
Nov 6, 20240.150.150.140.14-3.70%908,218
Nov 5, 20240.160.160.140.14--10.00%621,659
Nov 4, 20240.180.180.150.15--14.29%868,301
Nov 1, 20240.180.200.180.18--1,843,704
Oct 31, 20240.150.180.150.18-25.00%1,775,401
Oct 30, 20240.140.170.130.14-12.00%1,737,756
Oct 29, 20240.140.140.120.13--3.85%559,382
Oct 28, 20240.120.130.120.13-8.33%225,902
Oct 25, 20240.120.130.120.12-4.35%198,295
Oct 24, 20240.110.120.110.12-9.52%34,307
Oct 23, 20240.110.120.110.11--4.55%17,644
Oct 22, 20240.110.140.110.11-4.76%187,544
Oct 21, 20240.110.120.110.11--8.70%250,136
Oct 18, 20240.110.120.110.12--127,503
Oct 17, 20240.110.120.110.12-9.52%70,365
Oct 16, 20240.110.110.110.11--37,096
Oct 15, 20240.110.110.100.11--122,104
Oct 11, 20240.100.110.100.11-5.00%21,973
Oct 10, 20240.100.100.100.10--4.76%181,955
Oct 9, 20240.110.110.110.11-5.00%6,393
Oct 8, 20240.100.110.100.10--4.76%385,761
Oct 7, 20240.110.110.110.11--4.55%44,014
Oct 4, 20240.110.120.110.11-4.76%89,025
Oct 3, 20240.110.110.110.11--4.55%121,869
Oct 2, 20240.120.120.100.11--8.33%110,194
Oct 1, 20240.120.120.120.12-4.35%10,087
Sep 30, 20240.130.130.100.12--11.54%7,494,398
Sep 27, 20240.130.130.130.13--79,045
Sep 26, 20240.130.140.130.13-4.00%32,380
Sep 25, 20240.140.140.130.13--7.41%43,370
Sep 24, 20240.140.140.130.14-8.00%28,005
Sep 23, 20240.130.140.130.13--7.41%31,135
Sep 20, 20240.130.140.120.14-3.85%68,917
Sep 19, 20240.130.140.130.13-4.00%40,108
Sep 18, 20240.130.130.120.13--13,635
Sep 17, 20240.120.130.120.13--3.85%9,195
Sep 16, 20240.130.130.130.13-4.00%10,023
Sep 13, 20240.130.130.130.13--60,877
Sep 12, 20240.140.140.120.13--3.85%166,419
Sep 11, 20240.140.140.130.13--3.70%23,405
Sep 10, 20240.130.150.130.14--3.57%4,577
Sep 9, 20240.150.150.130.14-3.70%76,244
Sep 6, 20240.150.150.140.14--3.57%12,677
Sep 5, 20240.130.140.130.14--27,103
Sep 4, 20240.130.140.130.14-7.69%23,656
Sep 3, 20240.130.130.130.13-4.00%64,104
Aug 30, 20240.130.130.120.13--32,405
Aug 29, 20240.140.140.130.13--7.41%16,889
Aug 28, 20240.140.140.120.14--233,144
Aug 27, 20240.150.150.140.14--12.90%19,302
Aug 26, 20240.150.160.140.16--9,212
Aug 23, 20240.140.160.140.16-6.90%16,766
Aug 22, 20240.150.150.140.15--6,162
Aug 21, 20240.140.150.130.15-7.41%4,003
Aug 20, 20240.140.140.140.14--6.90%1,561
Aug 19, 20240.140.150.140.15-7.41%51,627
Aug 16, 20240.130.140.130.14-3.85%10,286
Aug 15, 20240.130.130.120.13-8.33%10,219
Aug 14, 20240.130.130.120.12--46,861
Aug 13, 20240.130.130.120.12--7.69%92,280
Aug 12, 20240.150.150.120.13--3.70%58,270
Aug 9, 20240.140.140.140.14--42,230
Aug 8, 20240.120.140.110.14-17.39%145,410
Aug 7, 20240.130.130.120.12--4.17%167,333
Aug 6, 20240.140.150.120.12--17.24%135,538
Aug 2, 20240.140.150.140.15--3.33%19,675
Aug 1, 20240.150.150.150.15--46,534
Jul 31, 20240.160.160.140.15--3.23%238,338