Dye & Durham Limited (DYNDF)
OTCMKTS · Delayed Price · Currency is USD
5.30
-0.23 (-4.18%)
Sep 30, 2025, 3:12 PM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.45 | 5.45 | 5.27 | 5.30 | - | -4.21% | 4,000 |
| Sep 29, 2025 | 5.51 | 5.65 | 5.50 | 5.53 | 5.53 | 6.00% | 30,211 |
| Sep 26, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -3.40% | 11,890 |
| Sep 25, 2025 | 5.84 | 5.84 | 5.40 | 5.40 | 5.40 | -7.47% | 70,468 |
| Sep 24, 2025 | 6.24 | 6.24 | 5.84 | 5.84 | 5.84 | -5.68% | 25,503 |
| Sep 23, 2025 | 6.32 | 6.32 | 6.19 | 6.19 | 6.19 | -1.87% | 48,731 |
| Sep 22, 2025 | 6.35 | 6.38 | 6.31 | 6.31 | 6.31 | -0.63% | 12,369 |
| Sep 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.41% | 8,828 |
| Sep 18, 2025 | 6.35 | 6.35 | 6.26 | 6.26 | 6.26 | -1.07% | 26,425 |
| Sep 17, 2025 | 6.49 | 6.49 | 6.30 | 6.33 | 6.33 | -1.09% | 29,665 |
| Sep 16, 2025 | 7.10 | 7.10 | 6.05 | 6.40 | 6.40 | -14.32% | 81,650 |
| Sep 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -8.12% | 11,885 |
| Sep 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 3,600 |
| Sep 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 1,693 |
| Sep 10, 2025 | 7.89 | 8.13 | 7.89 | 8.13 | 8.13 | 3.44% | 4,768 |
| Sep 9, 2025 | 7.81 | 7.86 | 7.81 | 7.86 | 7.86 | 2.56% | 2,283 |
| Sep 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 2,200 |
| Sep 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 5,900 |
| Sep 4, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.85% | 4,446 |
| Sep 3, 2025 | 7.73 | 7.74 | 7.73 | 7.73 | 7.73 | -6.98% | 4,770 |
| Sep 2, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.19% | 25,000 |
| Aug 29, 2025 | 8.12 | 8.41 | 8.12 | 8.41 | 8.41 | 14.42% | 3,907 |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2,300 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.41% | 3,400 |
| Aug 26, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.89% | 1,060 |
| Aug 25, 2025 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 0.89% | 1,800 |
| Aug 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 1,800 |
| Aug 21, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 4,100 |
| Aug 20, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 900 |
| Aug 19, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -8.82% | 4,564 |
| Aug 18, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.07% | 2,700 |
| Aug 15, 2025 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 0.68% | 7,100 |
| Aug 14, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 11,400 |
| Aug 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.89% | 7,500 |
| Aug 12, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.28% | 21,973 |
| Aug 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.45% | 100 |
| Aug 8, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Aug 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.41% | 500 |
| Aug 6, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| Aug 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 1,731 |
| Aug 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.03% | 630 |
| Aug 1, 2025 | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | -3.41% | 330 |
| Jul 31, 2025 | 8.24 | 8.24 | 8.15 | 8.15 | 8.15 | -4.00% | 600 |
| Jul 30, 2025 | 7.87 | 8.55 | 7.71 | 8.49 | 8.49 | 28.25% | 1,160 |
| Jul 29, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 2,440 |
| Jul 28, 2025 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | -1.63% | 15,190 |
| Jul 25, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 1,000 |
| Jul 24, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 1,823 |
| Jul 23, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 100 |
| Jul 22, 2025 | 6.77 | 6.77 | 6.73 | 6.73 | 6.73 | -1.71% | 3,500 |