Dialight plc (DIALF)
OTCMKTS · Delayed Price · Currency is USD
4.900
0.00 (0.00%)
Jun 3, 2026, 4:00 PM EST
DIALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 32.08% | 900 |
| Apr 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -9.51% | 2,500 |
| Jan 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 900 |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 17.20% | 2,500 |
| Oct 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 8.89% | 900 |
| Oct 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 2,500 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.14% | 2,500 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,500 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 17.45% | 5,100 |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.67% | 772 |
| Sep 22, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -6.31% | 1,600 |
| Sep 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 7.50% | 1,000 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,100 |
| Aug 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 4,745 |
| Jun 24, 2025 | 2.27 | 2.60 | 2.27 | 2.60 | 2.60 | 83.10% | 300 |
| Apr 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -10.69% | 429 |
| Jan 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.60% | 418 |
| Nov 11, 2024 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 1,000 |
| Nov 6, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -46.71% | 100 |
| Sep 30, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 20.92% | 200 |
| Sep 25, 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -26.46% | 1,000 |
| Sep 20, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,000 |
| Sep 19, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 1,000 |
| Sep 17, 2024 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | -2.33% | 6,000 |
| Sep 11, 2024 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 17.06% | 200 |
| Sep 10, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | 1,000 |
| Sep 9, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.71% | 1,000 |
| Sep 5, 2024 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 1.74% | 3,000 |
| Sep 4, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | 2,000 |
| Aug 30, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.53% | 900 |
| Aug 29, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 4.14% | 116 |
| Aug 22, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.67% | 100 |
| Jul 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 2,500 |
| Jul 19, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 3,100 |
| Jul 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 33.33% | 800 |
| Jun 18, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 15,038 |
| Jun 17, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 10,000 |
| May 31, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 444 |
| May 30, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 444 |
| May 23, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 36.36% | 5,000 |
| Apr 30, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 1,113 |
| Jan 29, 2024 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | 4.40% | 4,000 |
| Dec 15, 2023 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -40.67% | 150 |
| Sep 11, 2023 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.07% | 4,200 |
| Jul 14, 2023 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 5.18% | 1,200 |
| Jun 8, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -24.11% | 300 |
| Jun 7, 2023 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | 13.90% | 200 |
| Mar 23, 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 25.53% | 254 |
| Mar 21, 2023 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -16.07% | 2,000 |