Dinero Ventures Ltd. (TSXV:DNO)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
At close: Oct 6, 2025
Dinero Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 175,000 |
| Feb 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Nov 28, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 10,000 |
| Oct 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 5,000 |
| Sep 11, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Aug 19, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.00% | 38,000 |
| May 8, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 5,000 |
| Apr 16, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Apr 8, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 2,500 |
| Mar 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,000 |
| Mar 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Feb 29, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,000 |
| Feb 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Feb 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,000 |
| Jan 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Dec 28, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 5,000 |
| Sep 28, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| Sep 25, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| Aug 25, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Aug 14, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 1,000 |
| Aug 3, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Apr 21, 2023 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.00% | 4,000 |
| Mar 30, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,000 |
| Mar 23, 2023 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,500 |
| Mar 6, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.00% | 2,000 |
| Feb 2, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Jan 25, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 2,000 |
| Jan 24, 2023 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -30.43% | 7,000 |
| Dec 2, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 768,000 |