Dyno Nobel Limited (DNLZY)
OTCMKTS · Delayed Price · Currency is USD
2.620
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
DNLZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.55 | 2.62 | 2.55 | 2.62 | - | - | 3,000 |
| Jun 1, 2026 | 2.55 | 2.62 | 2.55 | 2.62 | 2.62 | 3.15% | 2,885 |
| May 29, 2026 | 2.77 | 2.77 | 2.54 | 2.54 | 2.54 | 6.28% | 2,571 |
| May 28, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -9.81% | 2,024 |
| May 27, 2026 | 2.76 | 2.76 | 2.65 | 2.65 | 2.65 | 2.71% | 2,284 |
| May 26, 2026 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | 1.98% | 932 |
| May 21, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | 560 |
| May 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.07% | 1,167 |
| May 18, 2026 | 2.36 | 2.64 | 2.36 | 2.63 | 2.63 | 3.27% | 1,345 |
| May 15, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.30% | 3,032 |
| May 14, 2026 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | 8.52% | 4,978 |
| May 12, 2026 | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | -0.21% | 720 |
| May 11, 2026 | 2.44 | 2.48 | 2.40 | 2.41 | 2.41 | 5.24% | 10,549 |
| May 8, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 426 |
| May 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.13% | 480 |
| May 5, 2026 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | 7.84% | 715 |
| May 4, 2026 | 2.24 | 2.30 | 2.13 | 2.13 | 2.13 | -8.97% | 4,258 |
| May 1, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 6,706 |
| Apr 30, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 6.83% | 1,634 |
| Apr 29, 2026 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -1.01% | 1,990 |
| Apr 28, 2026 | 2.17 | 2.18 | 2.07 | 2.18 | 2.18 | 0.88% | 3,046 |
| Apr 27, 2026 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -5.02% | 669 |
| Apr 24, 2026 | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | 10.35% | 2,480 |
| Apr 23, 2026 | 2.20 | 2.26 | 2.06 | 2.06 | 2.06 | -6.50% | 5,050 |
| Apr 22, 2026 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -1.61% | 689 |
| Apr 21, 2026 | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | 3.57% | 1,864 |
| Apr 20, 2026 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -5.47% | 3,262 |
| Apr 16, 2026 | 2.24 | 2.29 | 2.24 | 2.28 | 2.28 | -0.04% | 2,153 |
| Apr 15, 2026 | 2.29 | 2.29 | 2.26 | 2.29 | 2.29 | -2.56% | 1,634 |
| Apr 14, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.08% | 899 |
| Apr 13, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.20% | 635 |
| Apr 10, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.34% | 362 |
| Apr 9, 2026 | 2.44 | 2.44 | 2.24 | 2.24 | 2.24 | -4.68% | 622 |
| Apr 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.91% | 1,498 |
| Apr 7, 2026 | 2.29 | 2.33 | 2.24 | 2.24 | 2.24 | - | 4,384 |
| Apr 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | 540 |
| Apr 2, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | 5.99% | 6,768 |
| Apr 1, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.33% | 43,709 |
| Mar 30, 2026 | 2.08 | 2.21 | 2.08 | 2.08 | 2.08 | -4.85% | 10,488 |
| Mar 27, 2026 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 5.35% | 4,518 |
| Mar 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.25% | 2,443 |
| Mar 25, 2026 | 2.17 | 2.19 | 2.14 | 2.19 | 2.19 | 5.67% | 8,279 |
| Mar 24, 2026 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 2.60% | 17,134 |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -6.48% | 2,106 |
| 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 |