Dyno Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.47	2.55	2.30	2.40	2.40	7.14%	2,321
Feb 10, 2026	2.34	2.34	2.24	2.24	2.24	-7.05%	567
Feb 9, 2026	2.38	2.45	2.38	2.41	2.41	8.80%	8,823
Feb 6, 2026	2.25	2.25	2.14	2.22	2.22	1.37%	1,358
Feb 5, 2026	2.30	2.30	2.19	2.19	2.19	-12.25%	889
Feb 4, 2026	2.37	2.49	2.35	2.49	2.49	6.41%	4,826
Feb 2, 2026	2.45	2.52	2.16	2.34	2.34	-2.30%	11,498
Jan 30, 2026	2.39	2.40	2.39	2.40	2.40	-5.71%	3,936
Jan 29, 2026	2.55	2.55	2.43	2.54	2.54	6.95%	8,326
Jan 28, 2026	2.52	2.52	2.38	2.38	2.38	-0.84%	962
Jan 27, 2026	2.34	2.40	2.34	2.40	2.40	-2.24%	3,200
Jan 26, 2026	2.38	2.45	2.35	2.45	2.45	0.53%	2,696
Jan 23, 2026	2.30	2.45	2.28	2.44	2.44	6.65%	6,276
Jan 22, 2026	2.38	2.38	2.19	2.29	2.29	3.21%	1,276
Jan 21, 2026	2.21	2.21	2.21	2.21	2.21	-1.82%	220
Jan 20, 2026	2.02	2.31	2.02	2.26	2.26	-2.63%	1,661
Jan 16, 2026	2.30	2.32	2.10	2.32	2.32	4.56%	6,711
Jan 15, 2026	2.22	2.22	2.22	2.22	2.22	-3.02%	1,101
Jan 14, 2026	2.19	2.28	2.19	2.28	2.28	-2.68%	1,347
Jan 13, 2026	2.35	2.35	2.35	2.35	2.35	2.94%	920
Jan 12, 2026	2.19	2.30	2.19	2.28	2.28	3.17%	2,775
Jan 9, 2026	2.24	2.25	2.21	2.21	2.21	-4.25%	3,915
Jan 8, 2026	2.31	2.31	2.31	2.31	2.31	4.20%	407
Jan 7, 2026	2.33	2.33	2.19	2.22	2.22	0.32%	2,268
Jan 6, 2026	2.21	2.21	2.21	2.21	2.21	6.15%	399
Jan 5, 2026	2.07	2.08	2.07	2.08	2.08	-4.15%	63,269
Dec 31, 2025	2.09	2.17	2.09	2.17	2.17	-2.52%	1,321
Dec 30, 2025	2.23	2.25	2.23	2.23	2.23	-0.18%	4,709
Dec 29, 2025	2.17	2.23	2.17	2.23	2.23	4.69%	983
Dec 26, 2025	2.11	2.25	2.11	2.13	2.13	-5.08%	2,686
Dec 24, 2025	2.24	2.24	2.24	2.24	2.24	3.89%	570
Dec 23, 2025	2.06	2.20	2.03	2.16	2.16	-2.17%	3,164
Dec 22, 2025	2.25	2.25	2.19	2.21	2.21	3.66%	10,536
Dec 19, 2025	2.08	2.18	2.08	2.13	2.13	4.93%	2,246
Dec 18, 2025	2.03	2.03	2.03	2.03	2.03	-2.40%	1,924
Dec 17, 2025	2.05	2.19	1.99	2.08	2.08	-3.70%	6,366
Dec 15, 2025	2.09	2.16	2.09	2.16	2.16	3.65%	4,944
Dec 12, 2025	2.08	2.08	2.08	2.08	2.08	-0.29%	176
Dec 11, 2025	2.10	2.10	2.09	2.09	2.09	0.24%	6,348
Dec 10, 2025	2.21	2.23	2.09	2.09	2.09	-1.18%	2,341
Dec 9, 2025	2.11	2.11	2.11	2.11	2.11	4.20%	506
Dec 8, 2025	2.03	2.03	2.03	2.03	2.03	-0.25%	692
Dec 5, 2025	2.10	2.10	1.95	2.03	2.03	-7.31%	1,034
Dec 4, 2025	2.14	2.24	2.11	2.19	2.19	-1.79%	3,395
Dec 3, 2025	2.13	2.23	2.13	2.23	2.23	3.72%	544
Dec 2, 2025	2.21	2.21	1.99	2.15	2.15	-2.32%	15,012
Dec 1, 2025	2.02	2.26	2.02	2.20	2.15	8.58%	3,668
Nov 26, 2025	2.11	2.11	2.03	2.03	1.98	-3.93%	5,874
Nov 25, 2025	2.11	2.11	2.11	2.11	2.06	-6.22%	453
Nov 24, 2025	2.19	2.25	2.19	2.25	2.20	11.94%	121,321