Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	47.00	47.79	46.27	46.58	46.58	-2.65%	204,412
Jul 16, 2026	46.10	48.67	45.45	47.85	47.85	2.68%	385,109
Jul 15, 2026	46.27	48.11	44.27	46.60	46.60	1.88%	599,860
Jul 14, 2026	48.78	49.57	45.22	45.74	45.74	-6.77%	715,369
Jul 13, 2026	50.06	51.05	48.95	49.06	49.06	-3.20%	297,282
Jul 10, 2026	48.38	51.57	48.38	50.68	50.68	4.26%	300,780
Jul 9, 2026	48.61	50.15	48.23	48.61	48.61	0.10%	261,351
Jul 8, 2026	49.96	50.60	48.30	48.56	48.56	-2.94%	304,686
Jul 7, 2026	50.89	51.39	49.69	50.03	50.03	-1.77%	415,806
Jul 6, 2026	54.01	54.96	50.85	50.93	50.93	-6.05%	537,414
Jul 3, 2026	53.48	54.85	53.48	54.21	54.21	2.79%	99,137
Jul 2, 2026	53.57	54.54	52.00	52.74	52.74	-1.49%	490,580
Jun 30, 2026	55.04	55.77	53.22	53.54	53.54	-3.69%	368,502
Jun 29, 2026	57.39	57.50	54.63	55.59	55.59	-2.11%	373,256
Jun 26, 2026	53.45	56.96	53.36	56.79	56.79	4.36%	323,015
Jun 25, 2026	56.01	56.06	53.92	54.42	54.42	-1.80%	340,940
Jun 24, 2026	52.65	55.80	52.38	55.42	55.42	5.58%	582,786
Jun 23, 2026	48.91	53.10	48.19	52.49	52.49	4.31%	391,955
Jun 22, 2026	51.80	53.67	49.29	50.32	50.32	-3.25%	708,858
Jun 19, 2026	50.70	52.37	50.55	52.01	52.01	1.98%	321,454
Jun 18, 2026	51.99	53.30	50.56	51.00	51.00	1.05%	1,183,036
Jun 17, 2026	53.50	53.50	48.85	50.47	50.47	5.72%	1,445,291
Jun 16, 2026	75.00	75.00	46.36	47.74	47.74	-35.87%	3,541,824
Jun 15, 2026	71.46	74.48	70.72	74.44	74.44	7.62%	728,312
Jun 12, 2026	69.50	70.20	67.99	69.17	69.17	0.01%	354,231
Jun 11, 2026	67.85	70.17	66.80	69.16	69.16	3.89%	603,384
Jun 10, 2026	69.93	69.97	66.43	66.57	66.57	-6.49%	382,111
Jun 9, 2026	70.68	73.50	69.00	71.19	71.19	1.61%	340,887
Jun 8, 2026	74.07	74.23	69.74	70.06	70.06	-4.62%	300,979
Jun 5, 2026	75.36	75.58	72.69	73.45	73.45	-4.91%	451,828
Jun 4, 2026	78.55	79.44	76.37	77.24	77.24	-2.47%	391,328
Jun 3, 2026	75.30	79.36	75.00	79.20	79.20	4.55%	324,785
Jun 2, 2026	73.82	76.24	72.70	75.75	75.75	2.42%	250,876
Jun 1, 2026	74.21	75.62	73.52	73.96	73.96	-1.37%	183,084
May 29, 2026	75.65	76.20	73.49	74.99	74.99	0.17%	505,177
May 28, 2026	77.07	77.14	72.79	74.86	74.86	-2.79%	761,264
May 27, 2026	77.55	79.81	76.68	77.01	77.01	-0.63%	445,714
May 26, 2026	76.56	77.54	75.70	77.50	77.50	1.27%	445,190
May 25, 2026	75.00	78.00	74.98	76.53	76.53	3.42%	149,137
May 22, 2026	75.70	76.23	73.50	74.00	74.00	-1.00%	425,104
May 21, 2026	74.65	75.30	72.96	74.75	74.75	0.11%	515,063
May 20, 2026	76.58	77.09	74.27	74.67	74.67	-0.70%	393,002
May 19, 2026	80.00	80.50	74.46	75.20	75.20	-6.30%	649,486
May 15, 2026	86.11	86.50	80.10	80.26	80.26	-9.15%	535,964
May 14, 2026	89.83	90.95	88.01	88.34	88.34	-1.77%	153,395
May 13, 2026	89.25	90.25	86.16	89.93	89.93	0.30%	181,494
May 12, 2026	90.55	90.74	87.60	89.66	89.66	-0.20%	229,200
May 11, 2026	96.00	96.00	87.84	89.84	89.84	-6.42%	317,563
May 8, 2026	93.50	98.49	93.50	96.00	96.00	3.16%	488,915
May 7, 2026	93.24	93.98	90.42	93.06	93.06	0.59%	286,666