dynaCERT Inc. (TSX:DYA)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
May 16, 2025, 3:59 PM EDT
dynaCERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 216,710 |
| May 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 34,200 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,031 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 66,752 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 146,736 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 36,500 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 19,230 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 20,310 |
| May 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 39,244 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 43,513 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 152,299 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170,194 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,700 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,000 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 419,800 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 311,240 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 125,212 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,177,682 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 148,310 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 25,140 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 13,135 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 261,210 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 859,365 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 457,692 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 116,446 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 94,900 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 75,051 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 78,176 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 139,813 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.43% | 707,443 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 185,750 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 233,510 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 809,930 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 523,551 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 1,117,549 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,162,750 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 1,796,156 |
| Mar 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 2,140,997 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 311,362 |
| Mar 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 275,500 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 706,150 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 257,697 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 437,408 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 197,006 |
| Mar 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 631,500 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 560,500 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 443,054 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 682,998 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 827,651 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 548,800 |