Diligent Media Corp. Ltd. (DNAMEDIA) Historical Prices

Time Period

Events

Rows:

IN:DNAMEDIA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.34	2.34	2.23	2.28	2.28	-2.56%	11,684	1.58
Oct 29, 2026	2.26	2.38	2.15	2.34	2.34	-3.70%	1,178	0.16
Oct 28, 2026	2.31	2.43	2.22	2.43	2.43	-0.82%	7,978	1.07
Oct 27, 2026	2.41	2.46	2.35	2.45	2.45	-0.41%	202	0.03
Oct 26, 2026	2.42	2.46	2.28	2.46	2.46	+1.23%	1,115	0.14
Oct 23, 2026	2.44	2.44	2.31	2.43	2.43	+7.52%	143	0.02
Oct 22, 2026	2.31	2.37	2.20	2.26	2.26	-6.22%	16,942	2.05
Oct 21, 2026	2.37	2.59	2.36	2.41	2.41	-2.82%	701	0.08
Oct 20, 2026	2.48	2.65	2.48	2.48	2.48	+0.00%	0	0.00
Oct 19, 2026	2.50	2.65	2.48	2.48	2.48	+3.33%	136	0.02
Oct 16, 2026	2.40	2.80	2.30	2.40	2.40	+0.00%	0	0.00
Oct 15, 2026	2.31	2.53	2.27	2.40	2.40	-1.64%	10,777	1.28
Oct 14, 2026	2.29	2.45	2.29	2.44	2.44	+0.83%	1,580	0.19
Oct 13, 2026	2.39	2.42	2.34	2.42	2.42	+1.26%	12,537	1.52
Oct 12, 2026	2.45	2.48	2.31	2.39	2.39	-2.45%	3,493	0.42
Oct 09, 2026	2.45	2.45	2.45	2.45	2.45	+1.24%	220	0.03
Oct 08, 2026	2.41	2.46	2.35	2.42	2.42	-2.42%	7,303	0.88
Oct 07, 2026	2.49	2.64	2.35	2.48	2.48	-2.75%	5,072	0.61
Oct 06, 2026	2.36	2.76	2.33	2.55	2.55	+10.87%	7,351	0.86
Oct 05, 2026	2.80	2.80	2.30	2.30	2.30	-3.77%	8,298	0.98
Oct 02, 2026	2.39	2.76	2.38	2.39	2.39	+0.00%	0	0.00
Oct 01, 2026	2.48	2.76	2.38	2.39	2.39	-1.65%	766	0.09
Sep 30, 2026	2.45	2.50	2.43	2.43	2.43	+0.83%	6,288	0.73
Sep 29, 2026	2.52	2.52	2.40	2.41	2.41	-3.60%	4,293	0.49
Sep 28, 2026	2.59	2.59	2.45	2.50	2.50	-1.57%	1,211	0.14
Sep 25, 2026	2.59	2.59	2.41	2.54	2.54	-0.39%	3,937	0.44
Sep 24, 2026	2.45	2.55	2.45	2.55	2.55	-0.39%	6,613	0.74
Sep 23, 2026	2.51	2.60	2.50	2.56	2.56	-0.78%	11,499	1.31
Sep 22, 2026	2.37	2.59	2.37	2.58	2.58	+6.61%	6,320	0.73
Sep 21, 2026	2.38	2.75	2.38	2.42	2.42	-2.81%	9,664	1.12
Sep 18, 2026	2.25	2.58	2.25	2.49	2.49	+4.18%	7,594	0.87
Sep 17, 2026	2.50	2.50	2.28	2.39	2.39	-4.40%	22,460	2.61
Sep 16, 2026	2.60	2.60	2.46	2.50	2.50	-2.34%	4,376	0.51
Sep 15, 2026	2.52	2.64	2.46	2.56	2.56	+1.59%	10,086	1.18
Sep 14, 2026	2.52	2.59	2.40	2.52	2.52	+0.00%	0	0.00
Sep 11, 2026	2.40	2.58	2.40	2.52	2.52	+3.70%	1,243	0.15
Sep 10, 2026	2.51	2.54	2.43	2.43	2.43	-3.19%	4,516	0.53
Sep 09, 2026	2.95	2.95	2.51	2.51	2.51	-1.18%	1,079	0.13
Sep 08, 2026	2.60	2.80	2.52	2.54	2.54	-4.15%	3,901	0.46
Sep 07, 2026	2.95	2.95	2.54	2.65	2.65	+1.92%	4,879	0.57
Sep 04, 2026	2.62	2.62	2.53	2.60	2.60	+0.00%	7,847	0.93
Sep 03, 2026	2.66	2.70	2.55	2.60	2.60	+3.17%	5,969	0.70
Sep 02, 2026	2.57	2.60	2.52	2.52	2.52	-3.08%	1,319	0.15
Sep 01, 2026	2.60	2.60	2.55	2.60	2.60	-1.89%	42,597	5.27
Aug 31, 2026	2.65	2.76	2.64	2.65	2.65	+3.92%	3,273	0.40
Aug 28, 2026	2.60	2.75	2.50	2.55	2.55	-1.92%	23,438	2.95
Aug 27, 2026	2.78	2.78	2.55	2.60	2.60	+1.56%	518	0.07
Aug 26, 2026	2.53	2.80	2.53	2.56	2.56	-2.29%	13,757	1.77
Aug 25, 2026	2.50	2.81	2.50	2.62	2.62	+2.75%	16,766	2.23
Aug 24, 2026	2.62	2.82	2.50	2.55	2.55	-1.92%	4,431	0.58

Rows:

Diligent Media Corp. Ltd. historical prices

Diligent Media Corp. Ltd. (DNAMEDIA) Historical Prices

Become an Expert with TipRanks Premium