Dyno Nobel Limited (DNLZY)
OTCMKTS · Delayed Price · Currency is USD
2.208
+0.078 (3.66%)
At close: Dec 22, 2025
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.11 | 2.16 | 2.01 | 2.01 | 1.97 | -9.46% | 2,460 |
| Nov 20, 2025 | 2.12 | 2.22 | 2.12 | 2.22 | 2.17 | 4.72% | 8,290 |
| Nov 19, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.07 | -2.53% | 1,590 |
| Nov 18, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.13 | -6.25% | 288 |
| Nov 17, 2025 | 2.17 | 2.32 | 2.15 | 2.32 | 2.27 | 6.91% | 5,738 |
| Nov 14, 2025 | 2.07 | 2.17 | 2.07 | 2.17 | 2.12 | -0.69% | 1,049 |
| Nov 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.14 | -2.02% | 525 |
| Nov 12, 2025 | 2.15 | 2.23 | 2.15 | 2.23 | 2.18 | 10.95% | 40,921 |
| Nov 11, 2025 | 2.16 | 2.16 | 2.01 | 2.01 | 1.97 | -8.64% | 392 |
| Nov 10, 2025 | 2.18 | 2.20 | 2.17 | 2.20 | 2.15 | 1.38% | 4,512 |
| Nov 7, 2025 | 2.05 | 2.17 | 2.02 | 2.17 | 2.12 | 5.60% | 17,849 |
| Nov 6, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.01 | - | 997 |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | 1.73% | 5,425 |
| Nov 4, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 1.98 | -1.08% | 2,510 |
| Nov 3, 2025 | 2.05 | 2.05 | 2.01 | 2.04 | 2.00 | 1.59% | 2,135 |
| Oct 31, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 1.97 | - | 8,952 |
| Oct 30, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 1.97 | -1.95% | 3,258 |
| Oct 29, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.00 | 0.64% | 4,908 |
| Oct 28, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 1.99 | -0.88% | 7,235 |
| Oct 27, 2025 | 2.10 | 2.10 | 2.00 | 2.06 | 2.01 | -1.20% | 1,724 |
| Oct 24, 2025 | 1.89 | 2.08 | 1.89 | 2.08 | 2.03 | 4.26% | 5,053 |
| Oct 23, 2025 | 2.00 | 2.06 | 2.00 | 2.00 | 1.95 | 2.52% | 2,284 |
| Oct 22, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.90 | -6.31% | 2,779 |
| Oct 21, 2025 | 1.99 | 2.08 | 1.87 | 2.08 | 2.03 | 11.67% | 6,488 |
| Oct 20, 2025 | 2.10 | 2.10 | 1.86 | 1.86 | 1.82 | -11.43% | 1,687 |
| Oct 17, 2025 | 1.88 | 2.16 | 1.88 | 2.10 | 2.05 | -3.67% | 8,925 |
| Oct 16, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.13 | 14.14% | 935 |
| Oct 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | 3.24% | 2,529 |
| Oct 14, 2025 | 2.09 | 2.11 | 1.85 | 1.85 | 1.81 | -8.87% | 3,898 |
| Oct 13, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.99 | -0.73% | 1,983 |
| Oct 10, 2025 | 2.06 | 2.21 | 2.05 | 2.05 | 2.00 | -0.24% | 7,884 |
| Oct 9, 2025 | 2.19 | 2.19 | 1.95 | 2.05 | 2.00 | -5.96% | 19,992 |