Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Dyno Nobel Limited DNLZY

Full chart Compare
Set alert

Price alert · DNLZY

All alert types
2.27 USD -0.04 (-1.94%)

Regular-session close

2.27 Day range 2.27
1.88 52-week range 3.05
YTD
+4.61%
1 year
+4.13%

DNLZY price history

DNLZY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.272.272.272.27-0.05-2.16%15
Nov 12, 20262.332.332.322.32-0.01-0.43%1,500
Nov 11, 20262.312.332.312.33+0.05+2.19%1,700
Nov 10, 20262.332.332.282.28-0.08-3.39%2,000
Nov 9, 20262.542.542.362.36-0.29-10.94%3,200
Nov 6, 20262.592.652.552.65-0.07-2.57%8,900
Nov 5, 20262.762.812.692.72+0.14+5.43%10,300
Nov 4, 20262.672.672.582.58-0.24-8.51%4,400
Nov 3, 20262.822.822.822.820.000.00%0
Nov 2, 20262.822.822.822.82-0.01-0.35%600
Oct 30, 20262.762.832.762.83+0.01+0.35%1,400
Oct 29, 20262.822.822.822.82-0.07-2.42%2,400
Oct 28, 20262.822.892.782.89-0.02-0.69%3,000
Oct 27, 20262.912.912.912.91+0.19+6.99%600
Oct 26, 20262.722.722.722.72-0.01-0.37%1,000
Oct 23, 20262.732.732.732.730.000.00%0
Oct 22, 20262.602.762.562.73-0.15-5.21%2,100
Oct 21, 20262.722.882.722.88+0.04+1.41%900
Oct 20, 20262.842.842.842.84+0.07+2.53%200
Oct 19, 20262.772.772.772.770.000.00%0
Oct 16, 20262.772.772.772.77+0.04+1.47%300
Oct 15, 20262.732.732.732.73-0.06-2.15%2,000
Oct 14, 20262.792.802.722.79-0.04-1.41%3,000
Oct 13, 20262.872.872.832.830.000.00%3,200
Oct 12, 20262.802.832.802.83-0.22-7.21%1,100
Oct 9, 20263.013.053.013.05+0.22+7.77%1,100
Oct 8, 20262.832.832.832.830.000.00%0
Oct 7, 20262.832.832.832.830.000.00%0
Oct 6, 20262.832.832.832.830.000.00%0
Oct 5, 20262.832.832.832.83+0.04+1.43%300
Oct 2, 20262.772.792.772.79-0.08-2.79%11,300
Oct 1, 20262.832.872.812.87+0.05+1.77%2,400
Sep 30, 20262.822.822.822.820.000.00%0
Sep 29, 20262.822.822.822.82+0.14+5.22%400
Sep 28, 20262.682.682.682.680.000.00%0
Sep 25, 20262.862.862.682.68-0.19-6.62%2,500
Sep 24, 20262.872.872.872.87-0.02-0.69%700
Sep 23, 20262.872.982.872.89+0.03+1.05%1,800
Sep 22, 20262.732.862.732.86-0.09-3.05%800
Sep 21, 20262.952.952.952.950.000.00%0
Sep 18, 20262.822.952.812.95-0.03-1.01%2,900
Sep 17, 20262.922.982.922.98+0.15+5.30%700
Sep 16, 20262.582.832.582.83+0.18+6.79%1,400
Sep 15, 20262.652.772.652.65-0.01-0.38%2,500
Sep 14, 20262.642.662.642.66-0.05-1.85%2,400
Sep 11, 20262.882.882.712.71-0.19-6.55%1,400
Sep 10, 20262.742.902.742.90+0.28+10.69%1,900
Sep 9, 20262.622.622.622.62-0.09-3.32%500
Sep 8, 20262.712.712.712.710.000.00%1,200
Sep 4, 20262.712.712.712.71+0.02+0.74%200
Sep 3, 20262.672.692.672.69+0.02+0.75%1,100
Sep 2, 20262.592.812.592.67+0.02+0.75%2,200
Sep 1, 20262.632.762.542.65+0.02+0.76%3,600
Aug 31, 20262.632.632.632.63-0.05-1.87%200
Aug 28, 20262.602.682.602.68+0.04+1.52%2,400
Aug 27, 20262.642.642.642.640.000.00%300
Aug 26, 20262.642.642.642.640.000.00%1,600
Aug 25, 20262.692.852.642.64+0.03+1.15%6,500
Aug 24, 20262.612.612.612.610.000.00%300
Aug 21, 20262.612.612.612.61+0.11+4.40%600
Aug 20, 20262.602.702.502.50-0.12-4.58%11,300
Aug 19, 20262.622.622.622.62-0.04-1.50%300
Aug 18, 20262.662.662.662.66+0.03+1.14%200
Aug 17, 20262.632.682.632.63+0.01+0.38%1,100
Aug 14, 20262.622.622.502.62-0.08-2.96%3,400

65 days, newest first. Daily bars as drawn on the DNLZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.