Destiny Media Technologies Inc. (DSNY)
OTCMKTS · Delayed Price · Currency is USD
0.3740
0.00 (0.00%)
Oct 12, 2025, 8:00 PM EDT
DSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -18.70% | 150 |
| Oct 8, 2025 | 0.46 | 0.46 | 0.39 | 0.46 | 0.46 | - | 70,100 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 6, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | - | 5,650 |
| Oct 3, 2025 | 0.39 | 0.46 | 0.39 | 0.46 | 0.46 | - | 2,300 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,000 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 19.17% | 100 |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.10% | 5,400 |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.67% | 5,000 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.40 | 0.45 | 0.45 | -8.16% | 28,100 |
| Sep 17, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 4.61% | 11,000 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.08% | 3,000 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -6.36% | 17,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 11, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 11.07% | 4,500 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,500 |
| Sep 9, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 18.42% | 15,499 |
| Sep 8, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 14.25% | 10,000 |
| Sep 5, 2025 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | -12.47% | 17,253 |
| Sep 4, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | - | 8,956 |
| Sep 3, 2025 | 0.35 | 0.38 | 0.30 | 0.38 | 0.38 | 8.57% | 6,975 |
| Sep 2, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 5,002 |
| Aug 29, 2025 | 0.33 | 0.43 | 0.31 | 0.35 | 0.35 | -14.28% | 31,027 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,010 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 25, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 7.48% | 10,944 |
| Aug 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -5.03% | 4,100 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 170 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 10.65% | 100 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | 1.60% | 2,150 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3 |
| Aug 13, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.66% | 5,302 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200 |
| Aug 11, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | -22.22% | 2,903 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 100 |
| Aug 7, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | - | 400 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 2.69% | 5,100 |