Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.1400	0.1400	0.1350	0.1400	56,176	+0.01(+3.70%)
Apr 30, 2026	0.1500	0.1500	0.1250	0.1350	219,205	-0.01(-10.00%)
Apr 29, 2026	0.1550	0.1600	0.1500	0.1500	161,607	-0.01(-3.23%)
Apr 28, 2026	0.1650	0.1650	0.1450	0.1550	1,532,159	-0.02(-8.82%)
Apr 27, 2026	0.1650	0.1700	0.1600	0.1700	756,710	+0.01(+6.25%)
Apr 24, 2026	0.1600	0.1600	0.1550	0.1600	1,203,464	+0.02(+10.34%)
Apr 23, 2026	0.1350	0.1450	0.1350	0.1450	500,833	+0.01(+7.41%)
Apr 22, 2026	0.1250	0.1350	0.1200	0.1350	470,675	+0.02(+12.50%)
Apr 21, 2026	0.1150	0.1200	0.1150	0.1200	51,147	+0.00(+0.00%)
Apr 20, 2026	0.1100	0.1200	0.1150	0.1200	376,444	+0.00(+4.35%)
Apr 17, 2026	0.1150	0.1150	0.1050	0.1150	195,106	+0.00(+0.00%)
Apr 16, 2026	0.1100	0.1150	0.1100	0.1150	126,458	+0.00(+0.00%)
Apr 15, 2026	0.1200	0.1200	0.1050	0.1150	92,830	+0.00(+0.00%)
Apr 14, 2026	0.1100	0.1200	0.1100	0.1150	99,266	+0.00(+0.00%)
Apr 13, 2026	0.1200	0.1200	0.1100	0.1150	34,782	+0.00(+0.00%)
Apr 10, 2026	0.1200	0.1200	0.1150	0.1150	22,026	+0.00(+0.00%)
Apr 09, 2026	0.1200	0.1200	0.1150	0.1150	15,706	+0.00(+0.00%)
Apr 08, 2026	0.1050	0.1200	0.1100	0.1150	102,862	+0.01(+4.55%)
Apr 07, 2026	0.1200	0.1200	0.1100	0.1100	32,831	-0.01(-4.35%)
Apr 06, 2026	0.1050	0.1150	0.1050	0.1150	154,581	+0.01(+4.55%)
Apr 02, 2026				0.1100	0	+0.00(+0.00%)
Apr 01, 2026	0.1000	0.1100	0.1000	0.1100	48,633	+0.01(+4.76%)
Mar 31, 2026	0.1100	0.1100	0.1000	0.1050	52,003	+0.00(+5.00%)
Mar 30, 2026	0.1050	0.1100	0.1000	0.1000	131,178	-0.00(-4.76%)
Mar 27, 2026	0.1050	0.1050	0.1000	0.1050	44,436	-0.01(-4.55%)
Mar 26, 2026	0.1100	0.1100	0.1050	0.1100	5,716	+0.01(+4.76%)
Mar 25, 2026	0.1050	0.1050	0.1050	0.1050	12,977	-0.01(-4.55%)
Mar 24, 2026	0.1000	0.1100	0.1000	0.1100	82,270	+0.01(+4.76%)
Mar 23, 2026	0.0950	0.1050	0.1050	0.1050	40,491	-0.01(-4.55%)
Mar 20, 2026	0.1050	0.1100	0.1050	0.1100	90,434	+0.01(+10.00%)
Mar 19, 2026	0.1050	0.1050	0.1000	0.1000	11,056	-0.00(-4.76%)
Mar 18, 2026	0.1100	0.1100	0.1000	0.1050	55,857	-0.01(-4.55%)
Mar 17, 2026	0.1100	0.1100	0.1000	0.1100	139,250	+0.00(+0.00%)
Mar 16, 2026	0.1100	0.1100	0.1100	0.1100	76,009	+0.01(+4.76%)
Mar 13, 2026	0.1000	0.1100	0.1000	0.1050	517,012	-0.01(-4.55%)
Mar 12, 2026	0.1100	0.1100	0.1100	0.1100	55,131	+0.00(+0.00%)
Mar 11, 2026	0.1100	0.1150	0.1100	0.1100	51,200	-0.01(-4.35%)
Mar 10, 2026	0.1150	0.1150	0.1150	0.1150	113,786	+0.00(+0.00%)
Mar 09, 2026	0.1050	0.1150	0.1050	0.1150	708,942	+0.01(+9.52%)
Mar 06, 2026	0.1000	0.1050	0.1000	0.1050	34,347	+0.00(+5.00%)
Mar 05, 2026	0.1000	0.1000	0.0950	0.1000	49,334	+0.00(+0.00%)
Mar 04, 2026	0.0950	0.1000	0.0950	0.1000	93,902	+0.00(+0.00%)
Mar 03, 2026	0.1000	0.1000	0.1000	0.1000	68,058	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Dynacert Inc (TSX:DYA)

Historical Prices

Popular Pages