Dynasil Corporation of America (DYSL)
OTCMKTS
· Delayed Price · Currency is USD
1.905
+0.155 (8.86%)
May 29, 2025, 12:19 PM EDT
DYSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 100 |
| May 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.83% | 483 |
| Apr 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |