DNZOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.06	12.64	11.06	11.06	-	-10.01%	2,130
Mar 27, 2026	11.16	12.29	11.16	12.29	12.29	-3.15%	4,513
Mar 26, 2026	12.69	12.69	12.00	12.69	12.69	2.13%	6,107
Mar 25, 2026	12.85	12.85	11.31	12.43	12.43	-2.09%	5,500
Mar 24, 2026	12.85	12.85	12.00	12.69	12.69	12.20%	5,229
Mar 23, 2026	12.85	12.85	11.31	11.31	11.31	-13.27%	47,571
Mar 20, 2026	12.13	13.04	11.16	13.04	13.04	0.38%	3,717
Mar 19, 2026	11.11	12.99	11.11	12.99	12.99	-1.52%	2,239
Mar 18, 2026	11.76	13.19	11.76	13.19	13.19	2.33%	3,019
Mar 17, 2026	12.89	12.89	11.51	12.89	12.89	1.50%	6,803
Mar 16, 2026	11.21	13.09	11.21	12.70	12.70	4.53%	11,201
Mar 13, 2026	11.31	12.99	11.31	12.15	12.15	-3.61%	7,813
Mar 12, 2026	11.76	13.44	11.76	12.61	12.61	-6.60%	4,163
Mar 11, 2026	12.80	13.95	11.81	13.50	13.50	2.55%	6,622
Mar 10, 2026	13.69	13.69	12.73	13.16	13.16	-0.53%	4,022
Mar 9, 2026	13.85	13.85	12.57	13.23	13.23	1.77%	6,977
Mar 6, 2026	13.39	13.55	11.66	13.00	13.00	-8.77%	5,299
Mar 5, 2026	12.21	14.49	12.21	14.25	14.25	4.55%	1,945
Mar 4, 2026	14.24	14.40	13.63	13.63	13.63	-1.37%	3,791
Mar 3, 2026	14.50	14.50	13.29	13.82	13.82	-6.31%	5,589
Mar 2, 2026	14.59	14.75	13.76	14.75	14.75	-2.32%	3,540
Feb 27, 2026	14.94	15.10	14.22	15.10	15.10	-0.42%	2,815
Feb 26, 2026	13.26	15.34	13.26	15.16	15.16	4.72%	7,720
Feb 25, 2026	13.16	15.40	13.16	14.48	14.48	-0.64%	2,745
Feb 24, 2026	15.45	15.45	14.28	14.57	14.57	0.07%	4,229
Feb 23, 2026	14.94	14.94	13.11	14.56	14.56	0.87%	4,589
Feb 20, 2026	14.74	14.74	13.98	14.44	14.44	1.21%	16,799
Feb 19, 2026	14.64	14.74	14.27	14.27	14.27	-2.95%	3,696
Feb 18, 2026	14.88	14.88	13.83	14.70	14.70	0.55%	3,752
Feb 17, 2026	14.88	14.88	14.20	14.62	14.62	-1.76%	5,249
Feb 13, 2026	14.88	14.88	14.53	14.88	14.88	4.90%	1,920
Feb 12, 2026	14.88	14.88	13.01	14.19	14.19	-4.67%	2,757
Feb 11, 2026	14.88	14.88	14.15	14.88	14.88	1.99%	2,787
Feb 10, 2026	13.11	14.59	13.11	14.59	14.59	0.34%	11,899
Feb 9, 2026	14.54	14.70	12.76	14.54	14.54	9.65%	3,270
Feb 6, 2026	13.26	14.79	13.26	13.26	13.26	-7.21%	1,195
Feb 5, 2026	12.31	14.29	12.31	14.29	14.29	2.34%	5,627
Feb 4, 2026	12.11	14.09	12.11	13.96	13.96	6.75%	3,306
Feb 3, 2026	12.50	14.00	12.50	13.08	13.08	-10.66%	1,577
Feb 2, 2026	14.64	14.80	14.35	14.64	14.64	-1.50%	3,236
Jan 30, 2026	12.71	15.09	12.71	14.86	14.86	0.75%	6,150
Jan 29, 2026	12.66	14.99	12.66	14.75	14.75	1.37%	6,776
Jan 28, 2026	14.95	14.95	13.74	14.55	14.55	0.30%	4,710
Jan 27, 2026	12.71	15.04	12.71	14.51	14.51	1.11%	2,695
Jan 26, 2026	14.94	14.94	13.80	14.35	14.35	-3.30%	34,493
Jan 23, 2026	14.84	14.84	13.97	14.84	14.84	-0.79%	4,879
Jan 22, 2026	13.56	15.09	13.56	14.96	14.96	3.30%	4,629
Jan 21, 2026	14.99	14.99	13.96	14.48	14.48	1.61%	4,856
Jan 20, 2026	14.59	14.59	12.91	14.25	14.25	-1.32%	19,236
Jan 16, 2026	15.44	15.60	14.39	14.44	14.44	-7.08%	5,009