Dyno Nobel Limited (DNLZY)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.020 (-1.13%)
Sep 15, 2025, 4:00 PM EDT
Dyno Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.90 | 1.91 | 1.75 | 1.75 | 1.75 | -1.13% | 2,652 |
| Sep 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.94% | 397 |
| Sep 11, 2025 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | -1.37% | 475 |
| Sep 10, 2025 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 0.55% | 807 |
| Sep 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 511 |
| Sep 8, 2025 | 1.84 | 1.84 | 1.73 | 1.84 | 1.84 | 3.95% | 6,425 |
| Sep 5, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -3.54% | 605 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.86% | 1,444 |
| Sep 3, 2025 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -9.33% | 7,874 |
| Sep 2, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 4.32% | 5,999 |
| Aug 29, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 3.93% | 1,237 |
| Aug 28, 2025 | 1.82 | 1.99 | 1.78 | 1.78 | 1.78 | -4.30% | 2,160 |
| Aug 27, 2025 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 3.91% | 12,013 |
| Aug 26, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -1.10% | 4,823 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -8.12% | 805 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 60,689 |
| Aug 21, 2025 | 1.94 | 2.00 | 1.80 | 2.00 | 2.00 | 6.38% | 35,417 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.47 | 1.88 | 1.88 | 8.36% | 24,395 |
| Aug 19, 2025 | 1.91 | 1.91 | 1.74 | 1.74 | 1.74 | -4.14% | 6,325 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | -8.59% | 4,643 |
| Aug 15, 2025 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 7.32% | 5,385 |
| Aug 14, 2025 | 1.90 | 1.96 | 1.80 | 1.85 | 1.85 | 2.50% | 72,133 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.47 | 1.80 | 1.80 | 9.56% | 17,854 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.49 | 1.64 | 1.64 | 9.75% | 6,063 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -19.52% | 2,290 |
| Aug 8, 2025 | 1.87 | 1.91 | 1.47 | 1.86 | 1.86 | 9.41% | 8,662 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.02% | 219 |
| Aug 6, 2025 | 1.63 | 2.00 | 1.51 | 1.74 | 1.74 | -1.98% | 4,432 |
| Aug 5, 2025 | 1.74 | 1.80 | 1.47 | 1.77 | 1.77 | -3.80% | 44,713 |
| Aug 4, 2025 | 1.51 | 2.00 | 1.51 | 1.84 | 1.84 | 5.75% | 11,395 |
| Aug 1, 2025 | 1.51 | 1.98 | 1.51 | 1.74 | 1.74 | -8.42% | 10,336 |
| Jul 31, 2025 | 1.83 | 1.96 | 1.47 | 1.90 | 1.90 | 27.52% | 144,267 |
| Jul 30, 2025 | 1.73 | 1.74 | 1.47 | 1.49 | 1.49 | -17.22% | 4,985 |
| Jul 29, 2025 | 1.74 | 1.95 | 1.47 | 1.80 | 1.80 | 24.14% | 38,300 |
| Jul 28, 2025 | 1.73 | 1.73 | 1.45 | 1.45 | 1.45 | -20.33% | 6,396 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -9.00% | 236,041 |
| Jul 24, 2025 | 1.72 | 2.00 | 1.49 | 2.00 | 2.00 | 5.82% | 2,088 |
| Jul 23, 2025 | 1.69 | 1.95 | 1.69 | 1.89 | 1.89 | -3.08% | 12,434 |
| Jul 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.85% | 1,937 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 11.53% | 12,278 |
| Jul 18, 2025 | 1.42 | 1.74 | 1.42 | 1.70 | 1.70 | 3.66% | 1,217 |
| Jul 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.38% | 3,070 |
| Jul 16, 2025 | 1.44 | 1.79 | 1.44 | 1.79 | 1.79 | -0.56% | 5,591 |
| Jul 15, 2025 | 1.70 | 1.85 | 1.70 | 1.80 | 1.80 | 11.11% | 11,128 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.41% | 2,894 |
| Jul 11, 2025 | 1.83 | 1.85 | 1.49 | 1.73 | 1.73 | -6.43% | 3,174 |
| Jul 10, 2025 | 1.63 | 1.85 | 1.44 | 1.85 | 1.85 | 14.20% | 14,138 |
| Jul 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 14 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.44 | 1.62 | 1.62 | 2.53% | 4,047 |
| Jul 7, 2025 | 1.79 | 1.85 | 1.44 | 1.58 | 1.58 | 12.86% | 65,885 |