Dyno Nobel DRC

DNLZY
🏛️ usa →
1.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.86 1.86 1.80 1.80 0.0M
2025-09-25 1.85 1.90 1.85 1.90 0.0M
2025-09-24 1.80 1.80 1.80 1.80 0.0M
2025-09-22 1.85 2.00 1.85 2.00 0.0M
2025-09-19 1.84 1.95 1.84 1.95 0.0M
2025-09-18 1.94 1.94 1.75 1.83 0.0M
2025-09-17 1.80 1.87 1.75 1.87 0.0M
2025-09-16 1.83 1.88 1.78 1.88 0.0M
2025-09-15 1.90 1.91 1.75 1.75 0.0M
2025-09-12 1.77 1.77 1.77 1.77 0.0M
2025-09-11 1.70 1.81 1.70 1.81 0.0M
2025-09-10 1.72 1.83 1.72 1.83 0.0M
2025-09-09 1.82 1.82 1.82 1.82 0.0M
2025-09-08 1.84 1.84 1.73 1.84 0.0M
2025-09-05 1.81 1.81 1.77 1.77 0.0M
2025-09-04 1.84 1.84 1.84 1.84 0.0M
2025-09-03 1.94 1.94 1.75 1.75 0.0M
2025-09-02 1.86 1.93 1.86 1.93 0.0M
2025-08-29 1.80 1.85 1.76 1.85 0.0M
2025-08-28 1.82 1.99 1.78 1.78 0.0M
2025-08-27 1.82 1.86 1.78 1.86 0.0M
2025-08-26 1.85 1.85 1.79 1.79 0.0M
2025-08-25 1.85 1.85 1.81 1.81 0.0M
2025-08-22 1.97 1.97 1.97 1.97 0.1M
2025-08-21 1.94 2.00 1.80 2.00 0.0M
2025-08-20 1.91 1.91 1.47 1.88 0.0M
2025-08-19 1.91 1.91 1.74 1.74 0.0M
2025-08-18 2.00 2.00 1.81 1.81 0.0M
2025-08-15 1.85 1.98 1.85 1.98 0.0M
2025-08-14 1.90 1.96 1.80 1.85 0.1M
2025-08-13 1.96 1.96 1.47 1.80 0.0M
2025-08-12 1.90 1.90 1.49 1.64 0.0M
2025-08-11 1.50 1.50 1.50 1.50 0.0M
2025-08-08 1.87 1.91 1.47 1.86 0.0M
2025-08-07 1.70 1.70 1.70 1.70 0.0M
2025-08-06 1.63 2.00 1.51 1.74 0.0M
2025-08-05 1.74 1.80 1.47 1.77 0.0M
2025-08-04 1.51 2.00 1.51 1.84 0.0M
2025-08-01 1.51 1.98 1.51 1.74 0.0M
2025-07-31 1.83 1.96 1.47 1.90 0.1M
2025-07-30 1.73 1.74 1.47 1.49 0.0M
2025-07-29 1.74 1.95 1.47 1.80 0.0M
2025-07-28 1.73 1.73 1.45 1.45 0.0M
2025-07-25 2.00 2.00 1.82 1.82 0.2M
2025-07-24 1.72 2.00 1.49 2.00 0.0M
2025-07-23 1.69 1.95 1.69 1.89 0.0M
2025-07-22 1.95 1.95 1.95 1.95 0.0M
2025-07-21 1.85 1.90 1.85 1.90 0.0M
2025-07-18 1.42 1.74 1.42 1.70 0.0M
2025-07-17 1.64 1.64 1.64 1.64 0.0M
2025-07-16 1.44 1.79 1.44 1.79 0.0M
2025-07-15 1.70 1.85 1.70 1.80 0.0M
2025-07-14 1.62 1.62 1.62 1.62 0.0M
2025-07-11 1.83 1.85 1.49 1.73 0.0M
2025-07-10 1.63 1.85 1.44 1.85 0.0M
2025-07-08 1.70 1.70 1.44 1.62 0.0M
2025-07-07 1.79 1.85 1.44 1.58 0.1M
2025-07-03 1.58 1.85 1.40 1.40 0.0M
2025-07-02 1.70 1.70 1.70 1.70 0.0M
2025-07-01 1.80 1.85 1.79 1.80 0.2M
2025-06-30 1.73 1.89 1.67 1.80 0.2M
2025-06-27 1.73 1.73 1.57 1.57 0.0M
2025-06-26 1.63 1.71 1.63 1.71 0.0M
2025-06-25 1.69 1.69 1.65 1.66 0.0M
2025-06-24 1.67 1.67 1.67 1.67 0.0M
2025-06-23 1.67 1.70 1.66 1.66 0.0M
2025-06-20 1.67 1.70 1.66 1.66 0.0M
2025-06-18 1.73 1.74 1.73 1.74 0.0M
2025-06-17 1.73 1.73 1.73 1.73 0.0M
2025-06-16 1.73 1.73 1.71 1.71 0.0M
2025-06-13 1.70 1.70 1.70 1.70 0.0M
2025-06-12 1.70 1.72 1.70 1.72 0.0M
2025-06-11 1.75 1.75 1.74 1.74 0.0M
2025-06-10 1.74 1.74 1.74 1.74 0.0M
2025-06-09 1.72 1.72 1.67 1.67 0.0M
2025-06-06 1.72 1.72 1.66 1.66 0.0M
2025-06-05 1.77 1.77 1.67 1.67 0.0M
2025-06-04 1.76 1.76 1.66 1.66 0.0M
2025-06-03 1.69 1.70 1.64 1.70 0.0M
2025-06-02 1.70 1.72 1.65 1.70 0.0M
2025-05-30 1.67 1.71 1.67 1.67 0.0M
2025-05-29 1.69 1.80 1.69 1.70 0.0M
2025-05-28 1.70 1.75 1.70 1.75 0.0M
2025-05-27 1.70 1.75 1.67 1.75 0.0M
2025-05-23 1.59 1.69 1.59 1.69 0.0M
2025-05-22 1.64 1.69 1.61 1.66 0.1M
2025-05-21 1.68 1.72 1.61 1.61 0.0M
2025-05-20 1.69 1.70 1.65 1.65 0.0M
2025-05-19 1.70 1.70 1.66 1.67 0.0M
2025-05-16 1.74 1.74 1.70 1.70 0.0M
2025-05-15 1.68 1.68 1.68 1.68 0.0M
2025-05-14 1.69 1.76 1.63 1.65 0.0M
2025-05-13 1.67 1.76 1.67 1.74 0.0M
2025-05-12 1.62 1.63 1.62 1.62 0.1M
2025-05-09 1.62 1.63 1.59 1.60 0.0M
2025-05-08 1.55 1.65 1.54 1.63 0.2M
2025-05-07 1.53 1.53 1.50 1.52 0.0M
2025-05-06 1.50 1.51 1.46 1.46 0.0M
2025-05-05 1.46 1.51 1.45 1.45 0.0M
2025-05-02 1.45 1.51 1.45 1.45 0.0M
2025-05-01 1.48 1.48 1.48 1.48 0.0M
2025-04-30 1.39 1.51 1.39 1.39 0.0M
2025-04-29 1.55 1.55 1.42 1.43 0.0M
2025-04-28 1.53 1.53 1.41 1.41 0.0M
2025-04-25 1.48 1.50 1.42 1.47 0.0M
2025-04-24 1.49 1.54 1.43 1.50 0.0M
2025-04-23 1.47 1.51 1.45 1.45 0.0M
2025-04-22 1.34 1.41 1.34 1.41 0.0M
2025-04-21 1.43 1.49 1.36 1.43 0.0M
2025-04-17 1.36 1.42 1.36 1.42 0.0M
2025-04-16 1.44 1.44 1.42 1.42 0.0M
2025-04-15 1.36 1.44 1.36 1.44 0.0M
2025-04-14 1.41 1.45 1.36 1.36 0.0M
2025-04-11 1.41 1.45 1.39 1.39 0.0M
2025-04-10 1.41 1.46 1.35 1.46 0.0M
2025-04-09 1.46 1.59 1.46 1.46 0.0M
2025-04-08 1.46 1.59 1.32 1.32 0.0M
2025-04-07 1.49 1.60 1.34 1.41 0.0M
2025-04-04 1.51 1.51 1.31 1.31 0.0M
2025-04-03 1.85 1.85 1.55 1.55 0.0M
2025-04-02 1.52 1.54 1.48 1.52 0.0M
2025-04-01 1.54 1.88 1.42 1.56 0.1M
2025-03-31 1.55 1.56 1.52 1.56 0.0M
2025-03-28 1.71 1.72 1.55 1.63 0.0M
2025-03-27 1.70 1.79 1.60 1.69 0.0M
2025-03-26 1.65 1.88 1.65 1.75 0.0M
2025-03-25 1.67 1.77 1.66 1.66 0.0M
2025-03-24 1.83 1.83 1.67 1.67 0.0M
2025-03-21 1.65 1.85 1.65 1.76 0.0M
2025-03-20 1.83 1.83 1.81 1.81 0.0M
2025-03-19 1.83 1.94 1.70 1.70 0.0M
2025-03-18 1.82 1.94 1.65 1.81 0.1M
2025-03-17 1.68 1.82 1.68 1.68 0.0M
2025-03-14 1.76 1.80 1.66 1.66 0.0M
2025-03-13 1.82 1.82 1.66 1.68 0.0M
2025-03-12 1.65 1.70 1.65 1.66 0.0M
2025-03-11 1.69 1.69 1.69 1.69 0.0M
2025-03-10 1.67 1.78 1.67 1.72 0.0M
2025-03-07 1.97 1.97 1.65 1.73 0.0M
2025-03-06 1.76 1.96 1.68 1.75 0.0M
2025-03-05 1.82 1.96 1.71 1.92 0.0M
2025-03-04 1.82 1.82 1.72 1.72 0.0M
2025-03-03 1.82 1.82 1.66 1.72 0.0M
2025-02-28 1.67 1.75 1.65 1.66 0.0M
2025-02-27 1.72 1.80 1.72 1.75 0.0M
2025-02-26 1.86 1.89 1.72 1.89 0.0M
2025-02-25 1.79 1.79 1.75 1.75 0.0M
2025-02-24 1.74 1.88 1.73 1.81 0.0M
2025-02-21 1.81 1.81 1.81 1.81 0.0M
2025-02-20 1.80 1.81 1.73 1.81 0.0M
2025-02-19 1.80 1.81 1.77 1.77 0.0M
2025-02-18 1.80 1.89 1.79 1.79 0.0M
2025-02-14 1.80 1.80 1.80 1.80 0.0M
2025-02-13 1.82 1.85 1.73 1.80 0.0M
2025-02-12 2.00 2.00 1.80 1.83 0.0M
2025-02-11 2.00 2.00 1.83 1.83 0.0M
2025-02-10 2.05 2.14 1.85 1.99 0.0M
2025-02-07 1.84 1.84 1.84 1.84 0.0M
2025-02-06 2.02 2.03 1.90 1.90 0.0M
2025-02-05 2.15 2.15 1.99 1.99 0.0M
2025-02-04 1.83 2.00 1.83 1.99 0.0M
2025-02-03 1.85 2.15 1.85 2.15 0.0M
2025-01-31 1.98 1.98 1.98 1.98 0.0M
2025-01-30 1.86 2.04 1.86 2.04 0.0M
2025-01-29 2.18 2.18 1.86 1.86 0.0M
2025-01-28 1.98 1.98 1.84 1.85 0.0M
2025-01-27 1.89 2.03 1.89 2.03 0.0M
2025-01-24 1.94 1.95 1.94 1.95 0.0M
2025-01-23 1.90 1.94 1.87 1.94 0.0M
2025-01-22 1.95 1.96 1.88 1.96 0.0M
2025-01-21 2.02 2.17 1.92 1.96 0.1M
2025-01-17 2.03 2.03 1.85 1.85 0.0M
2025-01-16 1.81 2.00 1.81 1.99 0.0M
2025-01-15 1.80 2.16 1.80 2.05 0.1M
2025-01-14 2.01 2.01 1.85 1.85 0.0M
2025-01-13 1.94 1.98 1.81 1.81 0.0M
2025-01-10 1.88 2.03 1.86 2.03 0.0M
2025-01-08 2.03 2.03 1.90 1.90 0.0M
2025-01-07 1.88 1.89 1.88 1.89 0.0M
2025-01-06 1.90 2.19 1.86 1.88 0.0M
2025-01-03 2.21 2.21 2.00 2.21 0.0M
2025-01-02 2.09 2.09 2.09 2.09 0.0M