DLC Holdings Corp. (TSXV:DLC)
Canada · Delayed Price · Currency is CAD 0.0700
+0.0200 (40.00%)
At close: Sep 15, 2026
DLC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 40.00% | 7,250 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 2,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 1,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 6,000 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 49,000 |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 44.44% | 30,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 3,000 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -57.89% | 12,000 |
| Jan 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -32.14% | 1,000 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 366.67% | 1,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 4,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 17,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -77.78% | 103,000 |
| Jul 17, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 4,500 |
| Jul 10, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 10,000 |
| Jul 8, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 58.82% | 4,000 |
| Jul 4, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 15,000 |
| Jul 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 133.33% | 5,000 |
| May 23, 2024 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -60.00% | 18,000 |
| May 8, 2024 | 0.02 | 0.08 | 0.02 | 0.08 | 0.08 | 66.67% | 23,000 |
| May 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 101,000 |
| Feb 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Feb 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Jan 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,000 |
| Jan 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -50.00% | 8,000 |
| Dec 19, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -27.27% | 651 |
| Nov 16, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.43% | 5,000 |
| Oct 2, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Sep 25, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,000 |
| Jul 19, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 654 |
| Jul 11, 2023 | 0.07 | 0.14 | 0.07 | 0.14 | 0.14 | 460.00% | 39,000 |
| Jun 7, 2023 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -75.00% | 11,000 |
| Nov 21, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 33.33% | 1,000 |
| Jul 28, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 36.36% | 1,000 |
| Apr 21, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -45.00% | 1,500 |
| Apr 11, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Mar 29, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 700 |
| Mar 25, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 53.85% | 1,000 |
| Feb 17, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 18,000 |
| Feb 16, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Feb 15, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.00% | 2,000 |
| Feb 8, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,500 |
| Feb 4, 2022 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -33.33% | 2,000 |