Dyno Nobel Limited (DNLZY)
OTCMKTS · Delayed Price · Currency is USD
2.687
+0.012 (0.46%)
Sep 3, 2026, 12:45 PM EST
DNLZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.46% | 1,052 |
| Sep 2, 2026 | 2.59 | 2.81 | 2.59 | 2.68 | 2.68 | 0.94% | 2,191 |
| Sep 1, 2026 | 2.64 | 2.76 | 2.54 | 2.65 | 2.65 | 0.96% | 3,627 |
| Aug 31, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.62 | -1.89% | 207 |
| Aug 28, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 1.34% | 2,390 |
| Aug 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.09% | 284 |
| Aug 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.09% | 1,647 |
| Aug 25, 2026 | 2.70 | 2.85 | 2.64 | 2.64 | 2.64 | 1.15% | 6,547 |
| Aug 24, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 326 |
| Aug 21, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.40% | 578 |
| Aug 20, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -4.40% | 11,312 |
| Aug 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.54% | 324 |
| Aug 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.99% | 153 |
| Aug 17, 2026 | 2.63 | 2.68 | 2.63 | 2.63 | 2.63 | 0.40% | 1,079 |
| Aug 14, 2026 | 2.62 | 2.62 | 2.50 | 2.62 | 2.62 | -2.98% | 3,445 |
| Aug 13, 2026 | 2.77 | 2.78 | 2.70 | 2.70 | 2.70 | 0.04% | 10,255 |
| Aug 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.06% | 480 |
| Aug 11, 2026 | 2.65 | 2.65 | 2.55 | 2.64 | 2.64 | 0.93% | 925 |
| Aug 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.38% | 220 |
| Aug 7, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -3.80% | 574 |
| Aug 6, 2026 | 2.63 | 2.73 | 2.63 | 2.73 | 2.73 | 15.85% | 3,133 |
| Aug 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -11.34% | 398 |
| Aug 3, 2026 | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | 0.45% | 907 |
| Jul 31, 2026 | 2.61 | 2.65 | 2.58 | 2.65 | 2.65 | 1.92% | 11,711 |
| Jul 30, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | 0.78% | 16,310 |
| Jul 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.58% | 291 |
| Jul 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.24% | 280 |
| Jul 27, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 2.65% | 2,658 |
| Jul 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.15% | 316 |
| Jul 23, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | 2.61 | -2.94% | 1,492 |
| Jul 21, 2026 | 2.52 | 2.69 | 2.50 | 2.69 | 2.69 | -0.33% | 1,260 |
| Jul 20, 2026 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 5.39% | 418 |
| Jul 17, 2026 | 2.55 | 2.59 | 2.55 | 2.56 | 2.56 | -4.48% | 5,074 |
| Jul 15, 2026 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 7.20% | 662 |
| Jul 14, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -2.34% | 1,249 |
| Jul 13, 2026 | 2.49 | 2.56 | 2.49 | 2.56 | 2.56 | -0.65% | 788 |
| Jul 10, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | -4.21% | 892 |
| Jul 9, 2026 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 0.75% | 930 |
| Jul 8, 2026 | 2.60 | 2.67 | 2.58 | 2.67 | 2.67 | 1.14% | 8,554 |
| Jul 7, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -1.60% | 9,739 |
| Jul 6, 2026 | 2.68 | 2.74 | 2.68 | 2.68 | 2.68 | -4.53% | 993 |
| Jul 2, 2026 | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | 3.74% | 780 |
| Jul 1, 2026 | 2.71 | 2.80 | 2.71 | 2.71 | 2.71 | -1.64% | 3,585 |
| Jun 30, 2026 | 2.69 | 2.75 | 2.61 | 2.75 | 2.75 | 5.52% | 2,704 |
| Jun 26, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.14% | 362 |
| Jun 25, 2026 | 2.69 | 2.73 | 2.64 | 2.64 | 2.64 | 1.32% | 1,752 |
| Jun 24, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.17% | 459 |
| Jun 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.76% | 1,040 |
| Jun 18, 2026 | 2.63 | 2.72 | 2.63 | 2.63 | 2.63 | -5.05% | 3,681 |
| Jun 17, 2026 | 2.63 | 2.77 | 2.54 | 2.77 | 2.77 | 1.84% | 2,134 |