Destiny Media Technologies Inc. (DSNY)
OTCMKTS · Delayed Price · Currency is USD
0.4083
+0.0083 (2.08%)
Aug 28, 2025, 12:14 PM EDT
DSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 10,944 |
| 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 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 25, 2025 | 0.43 | 0.53 | 0.43 | 0.44 | 0.44 | 0.99% | 19,300 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -13.22% | 800 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 60 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 17, 2025 | 0.55 | 0.55 | 0.33 | 0.50 | 0.50 | -9.09% | 23,600 |
| Jul 16, 2025 | 0.36 | 0.55 | 0.36 | 0.55 | 0.55 | 14.58% | 19,774 |
| Jul 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -4.29% | 300 |
| Jul 14, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -8.82% | 8,000 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 146 |
| Jul 10, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 37.47% | 3,146 |
| Jul 9, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -13.86% | 5,705 |
| Jul 8, 2025 | 0.55 | 0.55 | 0.46 | 0.46 | 0.46 | -15.55% | 4,700 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 2, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 1,100 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 25, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -6.90% | 600 |
| Jun 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100 |
| Jun 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,560 |
| Jun 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1 |