Dexterra Group Inc. (HZNOF)
OTCMKTS
· Delayed Price · Currency is USD
5.52
+0.16 (2.95%)
At close: Mar 31, 2025
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 2,956 |
| Mar 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.95% | 100 |
| Mar 19, 2025 | 5.36 | 5.36 | 5.35 | 5.36 | 5.30 | 1.69% | 2,656 |
| Mar 17, 2025 | 5.18 | 5.27 | 5.18 | 5.27 | 5.21 | 4.42% | 2,190 |
| Mar 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 3.70% | 100 |
| Mar 11, 2025 | 5.00 | 5.00 | 4.87 | 4.87 | 4.81 | -9.81% | 1,100 |
| Feb 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -2.72% | 200 |
| Feb 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 0.74% | 1,666 |
| Feb 25, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | -3.84% | 100 |
| Feb 14, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | 1.42% | 100 |
| Feb 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | -1.19% | 601 |
| Feb 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | 0.85% | 400 |
| Feb 7, 2025 | 5.68 | 5.68 | 5.67 | 5.67 | 5.60 | 9.88% | 2,209 |
| Feb 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | -0.77% | 185 |
| Feb 3, 2025 | 4.78 | 5.26 | 4.78 | 5.20 | 5.14 | -6.61% | 500 |
| Jan 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | 6.89% | 180 |
| Jan 15, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | -2.09% | 1,716 |
| Jan 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | -3.54% | 149 |
| Dec 27, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.39 | 3.47% | 1,000 |
| Dec 23, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.21 | 1.81% | 100 |
| Dec 6, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.12 | 2.25% | 1,000 |
| Nov 29, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.00 | 3.64% | 200 |
| Nov 25, 2024 | 4.97 | 4.97 | 4.94 | 4.94 | 4.83 | 6.58% | 2,000 |
| Nov 15, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | 1.87% | 260 |