Dundee Sustainable Technologies Inc. (DNDDF)
OTCMKTS · Delayed Price · Currency is USD
0.0400
-0.0630 (-61.17%)
At close: May 11, 2026
DNDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -61.17% | 20,000 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.44% | 14,535 |
| Dec 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.62% | 11,000 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.21% | 2,000 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.11% | 10,000 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.39% | 10,000 |
| Aug 21, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -22.62% | 9,000 |
| Mar 31, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 10,000 |
| Nov 11, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -41.51% | 10,000 |
| Sep 30, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Sep 29, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 25.42% | 10,000 |
| Sep 26, 2022 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -7.99% | 14,000 |
| Sep 20, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Sep 8, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.43% | 26,500 |
| Sep 2, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Aug 24, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.04% | 1,000 |
| Aug 23, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 16,000 |
| Mar 18, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.39% | 10,000 |
| Feb 24, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Feb 18, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 2,750 |
| Dec 29, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.24% | 1,000 |
| Nov 17, 2021 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.43% | 10,000 |
| Sep 10, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Sep 8, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.63% | 500 |
| Aug 13, 2021 | 0.27 | 0.27 | 0.27 | 0.24 | 0.24 | - | 150 |
| Jul 26, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -16.12% | 150 |
| Jul 2, 2021 | 0.29 | 0.29 | 0.23 | 0.29 | 0.29 | - | 30,000 |
| Apr 12, 2021 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.19% | 2,000 |
| Mar 25, 2021 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.23% | 15,500 |
| Feb 17, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.64% | 100 |
| Feb 9, 2021 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.08% | 553 |
| Jan 25, 2021 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.77% | 1,500 |
| Jan 20, 2021 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 14.90% | 1,000 |
| Jan 12, 2021 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.78% | 3,000 |
| Jan 8, 2021 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.21% | 780 |
| Jan 4, 2021 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.58% | 1,500 |
| Dec 29, 2020 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.13% | 1,000 |
| Dec 23, 2020 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.74% | 1,000 |
| Dec 11, 2020 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | 500 |
| Dec 4, 2020 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 13.97% | 1,000 |
| Nov 11, 2020 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Nov 9, 2020 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Nov 6, 2020 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,350 |
| Sep 30, 2020 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.26% | 3,000 |
| Sep 24, 2020 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 22.82% | 1,000 |
| Sep 14, 2020 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.36% | 260 |
| Sep 3, 2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -35.23% | 5,000 |
| Aug 12, 2020 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.73% | 1,000 |
| Aug 7, 2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 37.19% | 100 |