dentalcorp Holdings Ltd. (DNTCF)
OTCMKTS · Delayed Price · Currency is USD
7.80
+0.02 (0.26%)
Oct 3, 2025, 9:30 AM EDT
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.78 | 7.80 | 7.70 | 7.80 | 7.80 | 0.26% | 19,660 |
| Oct 2, 2025 | 7.79 | 7.79 | 7.70 | 7.78 | 7.78 | - | 43,832 |
| Oct 1, 2025 | 7.79 | 7.79 | 7.78 | 7.78 | 7.78 | - | 191,714 |
| Sep 30, 2025 | 7.79 | 7.79 | 7.77 | 7.78 | 7.78 | -0.13% | 13,895 |
| Sep 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% | 45,298 |
| Sep 26, 2025 | 7.77 | 7.78 | 7.74 | 7.77 | 7.77 | 26.55% | 487,237 |
| Sep 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 200 |
| Sep 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.66% | 3,000 |
| Sep 23, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Sep 22, 2025 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 2.37% | 34,720 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 18, 2025 | 5.91 | 5.94 | 5.90 | 5.90 | 5.90 | 0.17% | 3,255 |
| Sep 17, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | -1.01% | 1,000 |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 15, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 1.71% | 3,650 |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.08% | 2,100 |
| Sep 11, 2025 | 5.73 | 6.10 | 5.73 | 5.97 | 5.97 | 0.23% | 1,035 |
| Sep 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.50% | 175 |
| Sep 9, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 0.67% | 1,215 |
| Sep 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.54% | 3,350 |
| Sep 5, 2025 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -1.01% | 3,475 |
| Sep 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | 300 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 100 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.68% | 2,375 |
| Aug 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 22, 2025 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 1.02% | 3,200 |
| Aug 21, 2025 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | -1.01% | 8,300 |
| Aug 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 15 |
| Aug 18, 2025 | 5.77 | 5.96 | 5.77 | 5.96 | 5.96 | 1.88% | 597 |
| Aug 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% | 200 |
| Aug 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 100 |
| Aug 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.38% | 100 |
| Aug 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.18% | 1,550 |
| Aug 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.22% | 3,156 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,010 |
| Aug 7, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.27% | 1,550 |
| Aug 6, 2025 | 6.11 | 6.11 | 5.97 | 5.97 | 5.97 | 0.10% | 200 |
| Aug 5, 2025 | 5.80 | 5.96 | 5.80 | 5.96 | 5.96 | 1.02% | 3,616 |
| Aug 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 31 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 5 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 785 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 15 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 3,000 |