DNZOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.06	12.28	11.06	11.06	11.06	-3.99%	2,426
Jun 1, 2026	11.06	12.28	11.06	11.52	11.52	-7.40%	10,253
May 29, 2026	11.06	12.44	11.06	12.44	12.44	2.18%	2,810
May 28, 2026	12.44	12.44	11.06	12.18	12.18	5.87%	2,598
May 27, 2026	11.06	12.44	11.06	11.50	11.50	5.50%	148,499
May 26, 2026	10.90	12.44	10.90	10.90	10.90	-9.36%	9,543
May 22, 2026	12.39	12.39	10.81	12.03	12.03	-2.95%	14,871
May 21, 2026	10.81	12.39	10.81	12.39	12.39	2.61%	2,004
May 20, 2026	12.55	12.55	10.81	12.08	12.08	-	5,837
May 19, 2026	12.39	12.39	10.81	12.08	12.08	-2.54%	2,342
May 18, 2026	12.55	12.55	10.81	12.39	12.39	-4.25%	8,239
May 15, 2026	12.94	13.10	11.56	12.94	12.94	-0.38%	6,977
May 14, 2026	12.41	12.99	11.81	12.99	12.99	1.68%	7,587
May 13, 2026	11.81	12.99	11.81	12.78	12.78	17.63%	4,672
May 12, 2026	11.60	12.34	10.86	10.86	10.86	-14.08%	40,180
May 11, 2026	12.64	12.64	11.26	12.64	12.64	-0.78%	8,293
May 8, 2026	12.74	12.74	11.36	12.74	12.74	5.73%	3,740
May 7, 2026	11.36	12.74	11.36	12.05	12.05	-6.23%	4,978
May 6, 2026	11.36	12.85	11.36	12.85	12.85	3.01%	5,034
May 5, 2026	11.36	12.74	11.20	12.48	12.48	-2.08%	8,216
May 4, 2026	12.74	12.74	11.36	12.74	12.74	6.39%	9,833
May 1, 2026	10.86	12.24	10.86	11.98	11.98	-2.17%	4,901
Apr 30, 2026	12.24	12.24	10.86	12.24	12.24	-	4,188
Apr 29, 2026	12.24	12.24	11.45	12.24	12.24	2.09%	2,448
Apr 28, 2026	10.83	11.99	10.66	11.99	11.99	-1.64%	3,582
Apr 27, 2026	11.26	12.94	11.26	12.19	12.19	6.93%	10,572
Apr 24, 2026	12.94	12.94	11.26	11.40	11.40	-9.52%	4,957
Apr 23, 2026	11.26	12.94	11.10	12.60	12.60	-2.63%	4,541
Apr 22, 2026	11.26	12.94	11.10	12.94	12.94	-	2,904
Apr 21, 2026	11.26	12.94	11.26	12.94	12.94	-	2,844
Apr 20, 2026	13.10	13.10	11.26	12.94	12.94	6.94%	5,308
Apr 17, 2026	11.26	12.11	11.26	12.10	12.10	-7.56%	27,035
Apr 16, 2026	13.09	13.09	11.01	13.09	13.09	7.65%	3,188
Apr 15, 2026	12.84	12.84	11.65	12.16	12.16	6.11%	7,464
Apr 14, 2026	11.46	12.84	11.46	11.46	11.46	-10.75%	3,510
Apr 13, 2026	12.84	12.84	11.30	12.84	12.84	2.11%	5,430
Apr 10, 2026	11.46	12.84	11.46	12.58	12.58	-7.54%	3,416
Apr 9, 2026	12.57	13.60	11.55	13.60	13.60	0.67%	2,545
Apr 8, 2026	12.67	13.74	12.52	13.51	13.51	6.65%	2,276
Apr 7, 2026	13.14	13.14	11.41	12.67	12.67	11.02%	1,698
Apr 6, 2026	12.54	12.54	11.41	11.41	11.41	-9.17%	2,999
Apr 2, 2026	11.85	12.89	11.26	12.56	12.56	3.23%	2,916
Apr 1, 2026	11.06	12.80	11.06	12.17	12.17	-1.26%	9,015
Mar 31, 2026	11.06	12.80	11.06	12.33	12.33	-2.49%	2,707
Mar 30, 2026	11.06	12.64	11.06	12.64	12.64	2.85%	2,890
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