Dexterra Group Inc. (HZNOF)
OTCMKTS · Delayed Price · Currency is USD
9.99
0.00 (0.00%)
At close: Feb 10, 2026
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5.27% | 150 |
| Feb 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% | 100 |
| Feb 2, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% | 100 |
| Jan 30, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.97% | 100 |
| Jan 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.26% | 100 |
| Jan 23, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.96% | 200 |
| Jan 22, 2026 | 9.45 | 9.45 | 9.42 | 9.42 | 9.42 | 0.21% | 400 |
| Jan 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.67% | 1,600 |
| Jan 16, 2026 | 9.51 | 9.56 | 9.51 | 9.56 | 9.56 | 2.80% | 729 |
| Jan 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.20% | 350 |
| Jan 12, 2026 | 9.05 | 9.19 | 9.05 | 9.19 | 9.19 | 5.51% | 1,300 |
| Jan 7, 2026 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | -0.09% | 200 |
| Dec 29, 2025 | 8.72 | 8.74 | 8.72 | 8.72 | 8.65 | 1.02% | 1,640 |
| Dec 22, 2025 | 8.72 | 8.72 | 8.63 | 8.63 | 8.56 | -2.27% | 261 |
| Dec 15, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | 2.79% | 11,700 |
| Dec 9, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.52 | 0.12% | 700 |
| Dec 8, 2025 | 8.64 | 8.64 | 8.58 | 8.58 | 8.51 | -0.69% | 511 |
| Dec 5, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | - | 800 |
| Dec 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 1.65% | 200 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 0.83% | 200 |
| Nov 26, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | 4.98% | 200 |
| Nov 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.96 | 2.29% | 165 |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | -0.38% | 100 |
| Nov 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.82 | -0.13% | 100 |
| Nov 17, 2025 | 7.81 | 7.89 | 7.81 | 7.89 | 7.83 | 1.15% | 200 |
| Nov 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | -0.64% | 1,000 |
| Nov 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 6.51% | 100 |
| Nov 6, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | 0.14% | 300 |
| Nov 5, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | -0.14% | 100 |
| Nov 4, 2025 | 7.33 | 7.37 | 7.33 | 7.37 | 7.31 | -3.41% | 300 |
| Oct 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | 2.28% | 100 |
| Oct 27, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | -0.40% | 1,000 |
| Oct 24, 2025 | 7.39 | 7.50 | 7.39 | 7.49 | 7.43 | 3.60% | 800 |
| Oct 23, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | 1.83% | 500 |
| Oct 22, 2025 | 7.03 | 7.10 | 7.03 | 7.10 | 7.04 | -0.70% | 400 |
| Oct 20, 2025 | 7.24 | 7.24 | 7.15 | 7.15 | 7.09 | -3.25% | 500 |
| Oct 16, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | 3.21% | 400 |
| Oct 14, 2025 | 7.23 | 7.23 | 7.16 | 7.16 | 7.10 | -0.97% | 200 |
| Oct 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | 1.83% | 100 |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 0.50% | 800 |
| Oct 7, 2025 | 7.09 | 7.09 | 7.06 | 7.07 | 7.01 | -2.42% | 1,390 |
| Oct 6, 2025 | 6.94 | 7.24 | 6.94 | 7.24 | 7.18 | 6.78% | 408 |
| Sep 29, 2025 | 6.54 | 6.78 | 6.54 | 6.78 | 6.72 | 3.83% | 200 |
| Sep 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.41 | -0.46% | 100 |
| Sep 25, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | 1.08% | 1,300 |
| Sep 23, 2025 | 6.68 | 6.71 | 6.49 | 6.49 | 6.37 | -3.85% | 4,346 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | -0.59% | 1,000 |
| Sep 18, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.66 | 0.89% | 290 |
| Sep 17, 2025 | 6.92 | 6.92 | 6.73 | 6.73 | 6.60 | -2.18% | 1,500 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.84 | 6.88 | 6.75 | 0.73% | 300 |