Dyno Nobel Limited (DNLZY)
OTCMKTS
· Delayed Price · Currency is USD
1.600
-0.030 (-1.84%)
May 9, 2025, 4:00 PM EDT
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 17,390 |
| May 8, 2025 | 1.55 | 1.65 | 1.54 | 1.63 | 1.63 | 7.24% | 209,049 |
| May 7, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 4.11% | 10,566 |
| May 6, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | 0.69% | 3,343 |
| May 5, 2025 | 1.46 | 1.51 | 1.45 | 1.45 | 1.45 | - | 5,980 |
| May 2, 2025 | 1.45 | 1.51 | 1.45 | 1.45 | 1.45 | -1.69% | 8,090 |
| May 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.12% | 555 |
| Apr 30, 2025 | 1.39 | 1.51 | 1.39 | 1.39 | 1.39 | -2.80% | 5,998 |
| Apr 29, 2025 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | 1.42% | 18,448 |
| Apr 28, 2025 | 1.53 | 1.53 | 1.41 | 1.41 | 1.41 | -4.08% | 24,328 |
| Apr 25, 2025 | 1.48 | 1.50 | 1.42 | 1.47 | 1.47 | -2.00% | 7,831 |
| Apr 24, 2025 | 1.49 | 1.54 | 1.43 | 1.50 | 1.50 | 3.45% | 9,747 |
| Apr 23, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | 2.84% | 3,419 |
| Apr 22, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | -1.05% | 1,791 |
| Apr 21, 2025 | 1.43 | 1.49 | 1.36 | 1.43 | 1.43 | 0.35% | 9,826 |
| Apr 17, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | - | 5,063 |
| Apr 16, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.18% | 5,163 |
| Apr 15, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 5.66% | 5,493 |
| Apr 14, 2025 | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 24,945 |
| Apr 11, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -4.79% | 19,459 |
| Apr 10, 2025 | 1.41 | 1.46 | 1.35 | 1.46 | 1.46 | 0.34% | 8,700 |
| Apr 9, 2025 | 1.46 | 1.59 | 1.46 | 1.46 | 1.46 | 10.23% | 12,541 |
| Apr 8, 2025 | 1.46 | 1.59 | 1.32 | 1.32 | 1.32 | -6.05% | 9,258 |
| Apr 7, 2025 | 1.49 | 1.60 | 1.34 | 1.41 | 1.41 | 7.25% | 28,273 |
| Apr 4, 2025 | 1.51 | 1.51 | 1.31 | 1.31 | 1.31 | -15.48% | 13,382 |
| Apr 3, 2025 | 1.85 | 1.85 | 1.55 | 1.55 | 1.55 | 1.97% | 21,876 |
| Apr 2, 2025 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | -2.38% | 25,138 |
| Apr 1, 2025 | 1.54 | 1.88 | 1.42 | 1.56 | 1.56 | -0.19% | 106,077 |
| Mar 31, 2025 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | -4.29% | 20,968 |
| Mar 28, 2025 | 1.71 | 1.72 | 1.55 | 1.63 | 1.63 | -3.55% | 22,935 |
| Mar 27, 2025 | 1.70 | 1.79 | 1.60 | 1.69 | 1.69 | -3.43% | 5,345 |
| Mar 26, 2025 | 1.65 | 1.88 | 1.65 | 1.75 | 1.75 | 5.42% | 2,658 |
| Mar 25, 2025 | 1.67 | 1.77 | 1.66 | 1.66 | 1.66 | -0.60% | 33,572 |
| Mar 24, 2025 | 1.83 | 1.83 | 1.67 | 1.67 | 1.67 | -5.11% | 2,154 |
| Mar 21, 2025 | 1.65 | 1.85 | 1.65 | 1.76 | 1.76 | -2.76% | 5,999 |
| Mar 20, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 6.47% | 3,096 |
| Mar 19, 2025 | 1.83 | 1.94 | 1.70 | 1.70 | 1.70 | -6.08% | 7,084 |
| Mar 18, 2025 | 1.82 | 1.94 | 1.65 | 1.81 | 1.81 | 7.48% | 133,945 |
| Mar 17, 2025 | 1.68 | 1.82 | 1.68 | 1.68 | 1.68 | 1.45% | 7,438 |
| Mar 14, 2025 | 1.76 | 1.80 | 1.66 | 1.66 | 1.66 | -0.90% | 22,049 |
| Mar 13, 2025 | 1.82 | 1.82 | 1.66 | 1.68 | 1.68 | 0.90% | 16,941 |
| Mar 12, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -2.01% | 2,298 |
| Mar 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.51% | 447 |
| Mar 10, 2025 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | -0.58% | 1,436 |
| Mar 7, 2025 | 1.97 | 1.97 | 1.65 | 1.73 | 1.73 | -1.14% | 6,598 |
| Mar 6, 2025 | 1.76 | 1.96 | 1.68 | 1.75 | 1.75 | -8.81% | 6,581 |
| Mar 5, 2025 | 1.82 | 1.96 | 1.71 | 1.92 | 1.92 | 11.57% | 4,690 |
| Mar 4, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | 0.12% | 1,044 |
| Mar 3, 2025 | 1.82 | 1.82 | 1.66 | 1.72 | 1.72 | 3.49% | 5,225 |
| Feb 28, 2025 | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 16,082 |