Dyno Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.16	2.16	2.16	2.16	2.16	8.87%	1,339
Mar 18, 2026	2.13	2.13	1.98	1.98	1.98	-8.57%	9,673
Mar 17, 2026	2.17	2.17	2.17	2.17	2.17	5.60%	702
Mar 16, 2026	2.05	2.06	1.88	2.06	2.06	-3.52%	1,010
Mar 13, 2026	2.06	2.13	2.06	2.13	2.13	2.40%	873
Mar 12, 2026	2.11	2.11	2.08	2.08	2.08	-5.54%	5,090
Mar 11, 2026	2.20	2.21	2.20	2.20	2.20	-2.35%	3,780
Mar 10, 2026	2.25	2.26	2.25	2.26	2.26	0.22%	5,271
Mar 9, 2026	2.27	2.29	2.25	2.25	2.25	-0.44%	3,801
Mar 6, 2026	2.15	2.28	2.15	2.26	2.26	-6.61%	651
Mar 5, 2026	2.43	2.44	2.40	2.42	2.42	-0.82%	7,504
Mar 4, 2026	2.46	2.46	2.40	2.44	2.44	-1.61%	3,085
Mar 3, 2026	2.48	2.48	2.48	2.48	2.48	-0.32%	1,161
Mar 2, 2026	2.49	2.50	2.44	2.49	2.49	5.42%	20,566
Feb 27, 2026	2.34	2.42	2.30	2.36	2.36	-2.88%	1,869
Feb 26, 2026	2.43	2.43	2.43	2.43	2.43	-1.62%	360
Feb 25, 2026	2.41	2.47	2.41	2.47	2.47	0.82%	5,401
Feb 24, 2026	2.36	2.45	2.36	2.45	2.45	3.81%	568
Feb 23, 2026	2.38	2.42	2.35	2.36	2.36	-1.58%	7,329
Feb 20, 2026	2.37	2.44	2.37	2.40	2.40	1.18%	2,715
Feb 19, 2026	2.37	2.39	2.35	2.37	2.37	-1.09%	3,664
Feb 18, 2026	2.36	2.40	2.36	2.40	2.40	1.96%	270
Feb 17, 2026	2.35	2.35	2.32	2.35	2.35	1.91%	1,352
Feb 13, 2026	2.33	2.33	2.27	2.31	2.31	0.26%	1,356
Feb 12, 2026	2.36	2.36	2.30	2.30	2.30	-4.17%	24,073
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