Dye & Durham Limited (DYNDF)
OTCMKTS
· Delayed Price · Currency is USD
7.09
-0.31 (-4.19%)
Jun 11, 2025, 4:38 PM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 2,742 |
| Jun 11, 2025 | 7.30 | 7.30 | 7.03 | 7.09 | 7.09 | -4.19% | 22,385 |
| Jun 10, 2025 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -1.33% | 300 |
| Jun 9, 2025 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 0.15% | 250 |
| Jun 6, 2025 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | 0.39% | 37,203 |
| Jun 5, 2025 | 7.67 | 7.67 | 7.46 | 7.46 | 7.46 | -1.37% | 5,666 |
| Jun 4, 2025 | 7.68 | 7.68 | 7.56 | 7.56 | 7.56 | -5.45% | 5,509 |
| Jun 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.36% | 8,200 |
| Jun 2, 2025 | 7.50 | 7.74 | 7.07 | 7.74 | 7.74 | 4.74% | 17,563 |
| May 30, 2025 | 7.32 | 7.39 | 7.19 | 7.39 | 7.39 | 0.68% | 120,260 |
| May 29, 2025 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | -0.54% | 6,556 |
| May 28, 2025 | 7.41 | 7.41 | 7.37 | 7.38 | 7.38 | -2.38% | 25,885 |
| May 27, 2025 | 7.50 | 7.66 | 7.45 | 7.56 | 7.56 | 2.58% | 77,383 |
| May 23, 2025 | 6.88 | 7.45 | 6.88 | 7.37 | 7.37 | 6.97% | 37,747 |
| May 22, 2025 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 2.38% | 12,858 |
| May 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 38,611 |
| May 20, 2025 | 6.59 | 6.73 | 6.28 | 6.73 | 6.72 | 4.75% | 40,452 |
| May 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | - | - |
| May 16, 2025 | 6.47 | 6.47 | 6.43 | 6.43 | 6.41 | 2.15% | 2,995 |
| May 15, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.28 | -1.87% | 17,120 |
| May 14, 2025 | 6.44 | 6.45 | 6.06 | 6.41 | 6.40 | -9.46% | 61,846 |
| May 13, 2025 | 6.88 | 7.08 | 6.87 | 7.08 | 7.07 | 6.79% | 58,182 |
| May 12, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.62 | - | 7,808 |
| May 9, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.62 | -3.69% | 6,111 |
| May 8, 2025 | 6.64 | 6.88 | 6.63 | 6.88 | 6.87 | 7.93% | 3,919 |
| May 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.37 | - | 7,388 |
| May 6, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.37 | - | 14,931 |
| May 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.37 | - | 1,831 |
| May 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.37 | -2.22% | 10,416 |
| May 1, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.51 | - | 96 |
| Apr 30, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.51 | - | 3,120 |
| Apr 29, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.51 | -3.36% | 35,807 |
| Apr 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | -2.17% | 6,018 |
| Apr 25, 2025 | 6.61 | 6.90 | 6.61 | 6.90 | 6.89 | 6.24% | 2,200 |
| Apr 24, 2025 | 6.69 | 6.69 | 6.50 | 6.50 | 6.48 | 7.89% | 9,346 |
| Apr 23, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.01 | 1.69% | 7,853 |
| Apr 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.91 | 1.37% | 10,994 |
| Apr 21, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | - | 4,766 |
| Apr 17, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | -0.34% | 6,083 |
| Apr 16, 2025 | 5.92 | 5.92 | 5.83 | 5.86 | 5.85 | -3.46% | 9,662 |
| Apr 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | - | 1,913 |
| Apr 14, 2025 | 6.00 | 6.08 | 6.00 | 6.07 | 6.06 | 3.06% | 5,566 |
| Apr 11, 2025 | 5.85 | 5.99 | 5.85 | 5.89 | 5.88 | -2.77% | 26,690 |
| Apr 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | - | 3,222 |
| Apr 9, 2025 | 6.00 | 6.06 | 5.90 | 6.06 | 6.05 | 4.09% | 21,680 |
| Apr 8, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.81 | 0.52% | 12,158 |
| Apr 7, 2025 | 6.21 | 6.21 | 5.61 | 5.79 | 5.78 | -9.77% | 4,990 |
| Apr 4, 2025 | 6.89 | 6.89 | 6.35 | 6.42 | 6.40 | -9.68% | 11,162 |
| Apr 3, 2025 | 7.08 | 7.22 | 6.90 | 7.11 | 7.09 | -4.50% | 9,799 |
| Apr 2, 2025 | 7.28 | 7.44 | 7.24 | 7.44 | 7.43 | -6.36% | 10,576 |