Dyno Nobel Limited (DNLZY)
OTCMKTS
· Delayed Price · Currency is USD
1.660
-0.035 (-2.06%)
Jun 4, 2025, 4:00 PM EDT
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | 0.60% | 2,438 |
| Jun 4, 2025 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -2.06% | 6,506 |
| Jun 3, 2025 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | -0.29% | 4,790 |
| Jun 2, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 16,445 |
| May 30, 2025 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 6,428 |
| May 29, 2025 | 1.69 | 1.80 | 1.69 | 1.70 | 1.70 | -2.86% | 7,738 |
| May 28, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 26,185 |
| May 27, 2025 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | 3.80% | 2,563 |
| May 23, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 1.57% | 2,471 |
| May 22, 2025 | 1.64 | 1.69 | 1.61 | 1.66 | 1.66 | 3.11% | 52,880 |
| May 21, 2025 | 1.68 | 1.72 | 1.61 | 1.61 | 1.61 | -2.42% | 6,457 |
| May 20, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 6,804 |
| May 19, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 13,882 |
| May 16, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 1.19% | 630 |
| May 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 915 |
| May 14, 2025 | 1.69 | 1.76 | 1.63 | 1.65 | 1.65 | -5.17% | 22,016 |
| May 13, 2025 | 1.67 | 1.76 | 1.67 | 1.74 | 1.74 | 7.41% | 27,898 |
| May 12, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 1.25% | 145,077 |
| 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 |