Dye & Durham Limited (DYNDF)
OTCMKTS · Delayed Price · Currency is USD
7.87
-0.28 (-3.41%)
Aug 1, 2025, 10:56 AM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.54% | 5,739 |
| Jul 18, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 17, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 16, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.38% | 15,600 |
| Jul 15, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 4,022 |
| Jul 14, 2025 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | -13.34% | 5,400 |
| Jul 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 12,873 |
| Jul 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 149 |
| Jul 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2,473 |
| Jul 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 4,700 |
| Jul 7, 2025 | 7.71 | 8.23 | 7.69 | 8.05 | 8.05 | 12.43% | 11,609 |
| Jul 3, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 300 |
| Jul 2, 2025 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | 1.56% | 22,002 |
| Jul 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.32% | 1,621 |
| Jun 27, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.13% | 810 |
| Jun 26, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.23% | 3,730 |
| Jun 25, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 1,083 |
| Jun 24, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 4,800 |
| Jun 23, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.75% | 500 |
| Jun 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 1,907 |
| Jun 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 5,100 |
| Jun 17, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.70% | 610 |
| Jun 16, 2025 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 1.31% | 3,082 |
| Jun 13, 2025 | 7.16 | 7.19 | 7.16 | 7.19 | 7.19 | 1.41% | 2,310 |
| 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 |