Dyno Nobel Limited (DNLZY)
OTCMKTS · Delayed Price · Currency is USD
1.860
-0.240 (-11.43%)
Oct 20, 2025, 3:44 PM EDT
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -6.31% | 2,779 |
| Oct 21, 2025 | 1.99 | 2.08 | 1.87 | 2.08 | 2.08 | 11.67% | 6,488 |
| Oct 20, 2025 | 2.10 | 2.10 | 1.86 | 1.86 | 1.86 | -11.43% | 1,687 |
| Oct 17, 2025 | 1.88 | 2.16 | 1.88 | 2.10 | 2.10 | -3.67% | 8,925 |
| Oct 16, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 14.14% | 935 |
| Oct 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | 2,529 |
| Oct 14, 2025 | 2.09 | 2.11 | 1.85 | 1.85 | 1.85 | -8.87% | 3,898 |
| Oct 13, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.73% | 1,983 |
| Oct 10, 2025 | 2.06 | 2.21 | 2.05 | 2.05 | 2.05 | -0.24% | 7,884 |
| Oct 9, 2025 | 2.19 | 2.19 | 1.95 | 2.05 | 2.05 | -5.96% | 19,992 |
| Oct 8, 2025 | 2.17 | 2.20 | 2.17 | 2.18 | 2.18 | 0.93% | 7,566 |
| Oct 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 81 |
| Oct 6, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 2.86% | 6,144 |
| Oct 3, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | - | 1,958 |
| Oct 2, 2025 | 2.17 | 2.20 | 2.04 | 2.10 | 2.10 | -6.25% | 13,251 |
| Oct 1, 2025 | 2.00 | 2.24 | 2.00 | 2.24 | 2.24 | 12.56% | 24,711 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | 4.46% | 19,054 |
| Sep 29, 2025 | 1.91 | 1.97 | 1.91 | 1.91 | 1.91 | 5.83% | 3,798 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -5.26% | 2,887 |
| Sep 25, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 5.56% | 1,677 |
| Sep 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 1,083 |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 22, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 2.56% | 2,240 |
| Sep 19, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 6.85% | 5,622 |
| Sep 18, 2025 | 1.94 | 1.94 | 1.75 | 1.83 | 1.83 | -2.41% | 3,205 |
| Sep 17, 2025 | 1.80 | 1.87 | 1.75 | 1.87 | 1.87 | -0.53% | 1,580 |
| Sep 16, 2025 | 1.83 | 1.88 | 1.78 | 1.88 | 1.88 | 7.43% | 4,848 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.75 | 1.75 | 1.75 | -1.13% | 2,652 |
| Sep 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.94% | 397 |
| Sep 11, 2025 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | -1.37% | 475 |
| Sep 10, 2025 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 0.55% | 807 |
| Sep 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 511 |
| Sep 8, 2025 | 1.84 | 1.84 | 1.73 | 1.84 | 1.84 | 3.95% | 6,425 |
| Sep 5, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -3.54% | 605 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.86% | 1,444 |
| Sep 3, 2025 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -9.33% | 7,874 |
| Sep 2, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 4.32% | 5,999 |
| Aug 29, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 3.93% | 1,237 |
| Aug 28, 2025 | 1.82 | 1.99 | 1.78 | 1.78 | 1.78 | -4.30% | 2,160 |
| Aug 27, 2025 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 3.91% | 12,013 |
| Aug 26, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -1.10% | 4,823 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -8.12% | 805 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 60,689 |
| Aug 21, 2025 | 1.94 | 2.00 | 1.80 | 2.00 | 2.00 | 6.38% | 35,417 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.47 | 1.88 | 1.88 | 8.36% | 24,395 |
| Aug 19, 2025 | 1.91 | 1.91 | 1.74 | 1.74 | 1.74 | -4.14% | 6,325 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | -8.59% | 4,643 |
| Aug 15, 2025 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 7.32% | 5,385 |
| Aug 14, 2025 | 1.90 | 1.96 | 1.80 | 1.85 | 1.85 | 2.50% | 72,133 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.47 | 1.80 | 1.80 | 9.56% | 17,854 |