Dynacert Inc (TSX:DYA)

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.