dynaCERT Inc. (TSX:DYA)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0100 (6.67%)
May 12, 2026, 1:14 PM EST
dynaCERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 72,387 |
| May 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 56,315 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 66,449 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 103,200 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 124,881 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 225,977 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 210,687 |
| May 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 56,176 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 219,205 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 161,607 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 1,532,159 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 756,710 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 1,203,464 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 500,833 |
| Apr 22, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 470,675 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 51,147 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 376,444 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 195,106 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 126,458 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 92,830 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 99,266 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 34,782 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,026 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,706 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 102,862 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 32,831 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 154,581 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 79,673 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 48,633 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 52,003 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 131,178 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 44,436 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,716 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 12,977 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 82,270 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 40,491 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 90,434 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 11,056 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 55,857 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 139,250 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 76,009 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 517,012 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,131 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 51,200 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 113,786 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 708,942 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 34,347 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 49,334 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 93,902 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 68,058 |