dynaCERT Inc. (TSX:DYA)
Canada
· Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
Jun 19, 2025, 3:59 PM EDT
dynaCERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,000 |
| Jun 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 48,224 |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 76,416 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,112,133 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 9,286 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 34,005 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 931,500 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 790,508 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 20,081 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 314,050 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 370,042 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,500 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 190,622 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 509,885 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 259,501 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 123,100 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 123,375 |
| May 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 42,500 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 407,051 |
| May 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 135,032 |
| May 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 357,559 |
| May 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,902 |
| 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 |