Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.0850	0.0850	0.0800	0.0800	43,155	-0.01(-5.88%)
Dec 18, 2025	0.0850	0.0850	0.0800	0.0850	309,505	+0.00(+0.00%)
Dec 17, 2025	0.0900	0.0900	0.0850	0.0850	81,887	-0.00(-5.56%)
Dec 16, 2025	0.0900	0.0900	0.0900	0.0900	189,321	+0.00(+0.00%)
Dec 15, 2025	0.0950	0.0950	0.0900	0.0900	69,150	-0.01(-5.26%)
Dec 12, 2025	0.0900	0.0950	0.0900	0.0950	49,243	+0.01(+5.56%)
Dec 11, 2025	0.0950	0.0950	0.0900	0.0900	61,888	+0.00(+0.00%)
Dec 10, 2025	0.0900	0.0950	0.0900	0.0900	180,548	+0.00(+0.00%)
Dec 09, 2025	0.0950	0.0950	0.0900	0.0900	31,083	+0.00(+0.00%)
Dec 08, 2025	0.0950	0.0950	0.0900	0.0900	34,679	-0.01(-5.26%)
Dec 05, 2025	0.0900	0.0950	0.0900	0.0950	12,474	+0.00(+0.00%)
Dec 04, 2025	0.0950	0.0950	0.0950	0.0950	10,206	+0.00(+0.00%)
Dec 03, 2025	0.0900	0.0950	0.0900	0.0950	26,243	+0.01(+5.56%)
Dec 02, 2025	0.0900	0.0900	0.0900	0.0900	72,196	+0.00(+0.00%)
Dec 01, 2025	0.0950	0.0950	0.0900	0.0900	2,051,599	+0.00(+0.00%)
Nov 28, 2025	0.1000	0.1000	0.0900	0.0900	179,811	-0.01(-5.26%)
Nov 27, 2025	0.0950	0.0950	0.0950	0.0950	108,504	+0.00(+0.00%)
Nov 26, 2025	0.1000	0.1000	0.0900	0.0950	44,118	-0.01(-5.00%)
Nov 25, 2025	0.0950	0.1000	0.0950	0.1000	35,825	+0.00(+0.00%)
Nov 24, 2025	0.1000	0.1000	0.1000	0.1000	32,261	+0.01(+5.26%)
Nov 21, 2025	0.0950	0.0950	0.0950	0.0950	66,600	+0.00(+0.00%)
Nov 20, 2025	0.1000	0.1000	0.0800	0.0950	380,858	+0.00(+0.00%)
Nov 19, 2025	0.1000	0.1000	0.0950	0.0950	190,966	-0.01(-5.00%)
Nov 18, 2025	0.1050	0.1050	0.1000	0.1000	223,578	-0.01(-9.09%)
Nov 17, 2025	0.1150	0.1150	0.1000	0.1100	399,529	-0.01(-4.35%)
Nov 14, 2025	0.1100	0.1150	0.1100	0.1150	16,770	+0.00(+0.00%)
Nov 13, 2025	0.1200	0.1200	0.1150	0.1150	64,259	-0.00(-4.17%)
Nov 12, 2025	0.1250	0.1250	0.1200	0.1200	28,009	+0.00(+4.35%)
Nov 11, 2025	0.1150	0.1200	0.1150	0.1150	65,062	-0.00(-4.17%)
Nov 10, 2025	0.1150	0.1200	0.1150	0.1200	26,502	+0.00(+4.35%)
Nov 07, 2025	0.1200	0.1200	0.1150	0.1150	88,166	-0.00(-4.17%)
Nov 06, 2025	0.1300	0.1300	0.1200	0.1200	513,604	-0.01(-7.69%)
Nov 05, 2025	0.1250	0.1300	0.1250	0.1300	10,520	+0.01(+4.00%)
Nov 04, 2025	0.1250	0.1250	0.1250	0.1250	5,001	-0.01(-3.85%)
Nov 03, 2025	0.1350	0.1350	0.1300	0.1300	77,722	-0.01(-3.70%)
Oct 31, 2025	0.1300	0.1350	0.1300	0.1350	8,000	+0.01(+3.85%)
Oct 30, 2025	0.1350	0.1350	0.1300	0.1300	59,546	+0.00(+0.00%)
Oct 29, 2025	0.1350	0.1350	0.1300	0.1300	62,000	-0.01(-3.70%)
Oct 28, 2025	0.1350	0.1350	0.1350	0.1350	30,843	+0.00(+0.00%)
Oct 27, 2025	0.1350	0.1350	0.1350	0.1350	39,299	+0.00(+0.00%)
Oct 24, 2025	0.1400	0.1400	0.1350	0.1350	2,065	+0.00(+0.00%)
Oct 23, 2025	0.1350	0.1400	0.1350	0.1350	344,325	+0.00(+0.00%)
Oct 22, 2025	0.1350	0.1350	0.1300	0.1350	28,000	+0.01(+3.85%)
Oct 21, 2025	0.1350	0.1350	0.1300	0.1300	569,063	-0.01(-3.70%)
Oct 20, 2025	0.1400	0.1400	0.1350	0.1350	77,115	-0.01(-3.57%)
Oct 17, 2025	0.1400	0.1400	0.1350	0.1400	94,571	+0.00(+0.00%)
Oct 16, 2025	0.1400	0.1400	0.1350	0.1400	141,726	-0.00(-3.45%)
Oct 15, 2025	0.1400	0.1450	0.1400	0.1450	179,317	+0.00(+0.00%)
Oct 14, 2025	0.1300	0.1450	0.1300	0.1450	1,772,128	+0.02(+16.00%)
Oct 10, 2025				0.1250	0	-0.01(-3.85%)
Oct 09, 2025	0.1300	0.1300	0.1300	0.1300	397,332	-0.01(-3.70%)
Oct 08, 2025	0.1350	0.1350	0.1350	0.1350	2,523	+0.00(+0.00%)
Oct 07, 2025	0.1350	0.1350	0.1300	0.1350	89,072	+0.00(+0.00%)
Oct 06, 2025	0.1400	0.1400	0.1300	0.1350	586,153	+0.01(+3.85%)
Oct 03, 2025	0.1300	0.1300	0.1300	0.1300	163,568	+0.00(+0.00%)
Oct 02, 2025	0.1350	0.1350	0.1300	0.1300	24,302	+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.

Dynacert Inc (TSX:DYA)

Historical Prices

Starting at $3.75/week.

Subscribe Today