Dark

DNACF
DENA CO LTD ORD
stock OTC

Inactive

Jul 27, 2026

14.95USD+0.336%(+0.05)20

Pre-market

0.00USD-100.000%(-14.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	14.9500	14.9500	14.9500	14.9500	+0.336%	20	0.000%
2026-07-16	14.9000	14.9000	14.9000	14.9000	-1.974%	25	+0.336%
2026-07-15	15.2000	15.2000	15.2000	15.2000	-5.000%	55	-1.645%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+0.946%	100	-6.563%
2026-06-01	15.8500	15.8500	15.8500	15.8500	-7.766%	25	-5.678%
2026-05-15	17.1845	17.1845	17.1845	17.1845	+1.383%	5	-13.003%
2026-05-08	16.9500	16.9500	16.9500	16.9500	-6.663%	100	-11.799%
2026-02-27	18.1600	18.1600	18.1600	18.1600	+10.061%	100	-17.676%
2026-02-18	16.5000	16.5000	16.5000	16.5000	+0.426%	790	-9.394%
2026-01-29	16.4300	16.4300	16.4300	16.4300	-0.424%	41	-9.008%
2026-01-27	16.5000	16.5000	16.5000	16.5000	0.000%	159	-9.394%
2026-01-20	16.5000	16.5000	16.5000	16.5000	0.000%	66	-9.394%
2026-01-16	16.5000	16.5000	16.5000	16.5000	+0.671%	154	-9.394%
2026-01-15	16.3900	16.3900	16.3900	16.3900	-10.829%	2,928	-8.786%
2026-01-08	18.3805	18.3805	18.3805	18.3805	+13.846%	700	-18.664%
2025-12-15	14.4300	16.1450	14.4300	16.1450	+1.127%	2	-7.402%
2025-12-08	15.9650	15.9650	15.9650	15.9650	-11.551%	600	-6.358%
2025-10-27	18.0500	18.0500	18.0500	18.0500	+22.373%	2,000	-17.175%
2025-09-23	14.7500	14.7500	14.7500	14.7500	-5.023%	901	+1.356%
2025-09-05	15.5300	15.5300	15.5300	15.5300	+10.929%	200	-3.735%
2025-09-02	14.0000	14.0000	14.0000	14.0000	-20.000%	3	+6.786%
2025-07-28	17.5000	17.5000	17.5000	17.5000	+7.034%	250	-14.571%
2025-07-25	16.3200	16.3500	16.3200	16.3500	-0.909%	900	-8.563%
2025-07-07	16.7000	16.7000	16.5000	16.5000	-5.520%	900	-9.394%
2025-05-30	17.4640	17.4640	17.4640	17.4640	-19.260%	122	-14.395%
2025-05-23	21.6300	21.6300	21.6300	21.6300	-5.505%	1	-30.883%
2025-05-12	22.8900	22.8900	22.8900	22.8900	+3.015%	4	-34.688%
2025-05-09	22.5900	22.5900	22.2200	22.2200	-9.565%	400	-32.718%
2025-04-30	24.5700	24.5700	24.5700	24.5700	-3.077%	22	-39.153%
2025-04-24	25.3500	25.3500	25.3500	25.3500	+11.429%	60	-41.026%
2025-04-15	22.7500	22.7500	22.7500	22.7500	+2.941%	10	-34.286%
2025-04-14	22.1000	22.1000	22.1000	22.1000	-10.236%	50	-32.353%
2025-03-10	24.6200	24.6200	24.6200	24.6200	+10.769%	2	-39.277%
2025-03-04	22.2265	22.2265	22.2265	22.2265	-7.041%	4	-32.738%
2025-02-20	23.9100	23.9100	23.9100	23.9100	-1.483%	200	-37.474%
2025-02-12	24.2700	24.2700	24.2700	24.2700	-5.564%	3	-38.401%
2025-02-11	25.7000	25.7000	25.7000	25.7000	+5.870%	100	-41.829%
2025-02-10	25.0000	25.0000	24.2750	24.2750	+22.911%	311	-38.414%
2025-02-07	19.7500	20.1500	19.7500	19.7500	+25.008%	7,184	-24.304%
2025-01-13	15.7990	15.7990	15.7990	15.7990	-13.135%	300	-5.374%
2025-01-08	19.1040	19.1040	18.1880	18.1880	-4.274%	15	-17.803%
2025-01-06	18.9180	19.0000	18.9180	19.0000	-13.518%	45	-21.316%
2025-01-03	21.9700	21.9700	21.9700	21.9700	+9.850%	25	-31.953%
2025-01-02	20.0000	20.0000	20.0000	20.0000	-9.707%	170	-25.250%
2024-12-31	22.1500	22.1500	22.1500	22.1500	+32.239%	55	-32.506%
2024-12-12	16.7500	16.7500	16.7500	16.7500	+0.299%	10	-10.746%
2024-12-09	16.7000	16.7000	16.7000	16.7000	-4.298%	100	-10.479%
2024-12-06	17.7100	17.7100	17.4500	17.4500	-0.286%	340	-14.327%
2024-12-05	17.5000	17.5000	17.5000	17.5000	+1.332%	150	-14.571%
2024-12-04	17.2700	17.2700	17.2700	17.2700	0.000%	57	-13.434%
2024-12-03	16.5200	17.2700	16.3850	17.2700	+40.407%	100	-13.434%
2024-11-07	12.3000	12.3000	12.3000	12.3000	+2.415%	20	+21.545%
2024-10-14	12.0100	12.0100	12.0100	12.0100	+9.580%	1	+24.480%
2024-10-11	10.9600	10.9600	10.9600	10.9600	-9.646%	3	+36.405%
2024-09-26	12.1300	12.1300	12.1300	12.1300	+1.083%	200	+23.248%
2024-09-16	12.0000	12.0000	12.0000	12.0000	+2.564%	25	+24.583%
2024-09-10	11.7000	11.7000	11.7000	11.7000	-6.550%	200	+27.778%
2024-09-06	12.5200	12.5200	12.5200	12.5200	+19.238%	180	+19.409%
2024-08-13	10.5000	10.5000	10.5000	10.5000	+12.108%	1,000	+42.381%
2024-08-01	9.3660	9.3660	9.3660	9.3660	+1.473%	342	+59.620%
2024-06-20	9.2300	9.2300	9.2300	9.2300	-2.017%	200	+61.972%
2024-05-23	9.4200	9.4200	9.4200	9.4200	-5.800%	10	+58.705%
2024-04-01	10.0000	10.0000	10.0000	10.0000	0.000%	152	+49.500%
2024-03-28	10.0000	10.0000	10.0000	10.0000	+1.937%	152	+49.500%
2024-03-15	9.8100	9.8100	9.8100	9.8100	+6.307%	13	+52.396%
2024-03-04	9.3820	9.3820	9.2280	9.2280	-8.179%	110	+62.007%
2024-02-29	10.0500	10.0500	10.0500	10.0500	-14.758%	222	+48.756%
2024-02-28	11.6800	11.7900	10.6700	11.7900	+35.673%	700	+26.802%
2024-02-27	8.6900	8.6900	8.6900	8.6900	+1.768%	200	+72.037%
2024-02-21	8.5390	8.5390	8.5390	8.5390	-17.537%	3	+75.079%
2024-01-26	10.3550	10.3550	10.3550	10.3550	-0.909%	60	+44.375%
2024-01-25	10.4500	10.4500	10.4500	10.4500	+3.877%	1,000	+43.062%
2024-01-09	10.0600	10.0600	10.0600	10.0600	+5.010%	50	+48.608%
2023-12-18	9.6000	9.6000	9.5800	9.5800	-2.394%	406	+56.054%
2023-12-11	9.8150	9.8150	9.8150	9.8150	-2.918%	926	+52.318%
2023-11-28	10.1100	10.1100	10.1100	10.1100	+1.710%	8	+47.873%
2023-11-27	9.9400	9.9400	9.9400	9.9400	+0.607%	32	+50.402%
2023-11-20	9.8800	9.8800	9.8800	9.8800	-1.200%	10	+51.316%
2023-11-02	10.0000	10.0000	10.0000	10.0000	+5.374%	400	+49.500%
2023-10-16	9.4200	9.4900	9.4200	9.4900	-6.318%	762	+57.534%
2023-09-19	10.2900	10.2900	10.1300	10.1300	-0.915%	200	+47.581%
2023-09-11	10.2235	10.2235	10.2235	10.2235	-4.453%	3	+46.232%
2023-09-07	10.7000	10.7000	10.7000	10.7000	+3.482%	3	+39.720%
2023-08-30	10.3400	10.3400	10.3400	10.3400	-13.833%	22	+44.584%
2023-08-02	12.0000	12.0000	12.0000	12.0000	-5.288%	100	+24.583%
2023-07-18	12.6700	12.6700	12.6700	12.6700	-1.935%	168	+17.995%
2023-07-12	12.9200	12.9200	12.9200	12.9200	-11.989%	500	+15.712%
2023-05-16	14.8400	14.8400	14.6800	14.6800	+8.741%	447	+1.839%
2023-04-19	13.5000	13.5000	13.5000	13.5000	-3.915%	450	+10.741%
2023-04-13	14.0500	14.0500	14.0500	14.0500	+0.036%	8	+6.406%
2023-04-05	14.5900	14.5900	14.0450	14.0450	+4.424%	24	+6.444%
2023-03-22	13.2700	13.4500	13.2700	13.4500	+3.940%	180	+11.152%
2023-03-10	13.1550	13.1550	12.9401	12.9401	+2.536%	1,500	+15.532%
2023-03-03	12.6200	12.6200	12.6200	12.6200	-0.158%	125	+18.463%
2023-03-02	12.6400	12.6400	12.6400	12.6400	-1.596%	1,325	+18.275%
2023-02-28	12.8450	12.8450	12.8450	12.8450	-1.192%	125	+16.388%
2023-02-27	13.0000	13.0000	13.0000	13.0000	-2.622%	100	+15.000%
2023-02-17	13.2200	13.3500	13.2200	13.3500	+0.376%	330	+11.985%
2023-02-08	12.9900	13.4800	12.9900	13.3000	-4.317%	6,515	+12.406%
2023-02-02	13.9000	13.9000	13.9000	13.9000	+0.072%	1,013	+7.554%
2023-01-20	13.6000	13.8900	13.6000	13.8900	+6.600%	71	+7.631%
2022-12-14	13.0300	13.0300	13.0300	13.0300	+0.308%	1,240	+14.735%
2022-11-21	12.9900	12.9900	12.9900	12.9900	+1.089%	300	+15.089%
2022-10-05	12.8500	12.8500	12.8500	12.8500	-1.533%	100	+16.342%
2022-09-19	13.0500	13.0500	13.0500	13.0500	-10.062%	1,000	+14.559%
2022-08-18	14.5100	14.5100	14.5100	14.5100	+9.262%	2,236	+3.032%
2022-07-18	13.2800	13.2800	13.2800	13.2800	-4.460%	459	+12.575%
2022-07-14	13.9000	13.9000	13.9000	13.9000	-1.390%	2	+7.554%
2022-07-06	14.0960	14.0960	14.0960	14.0960	+2.591%	1,700	+6.058%
2022-07-01	13.7100	13.7800	13.6700	13.7400	+2.691%	500	+8.806%
2022-06-30	13.3800	13.3800	13.3800	13.3800	-5.106%	1	+11.734%
2022-06-29	13.7400	14.1600	13.7400	14.1000	+8.712%	30,105	+6.028%
2022-06-24	12.9700	12.9700	12.9700	12.9700	-4.422%	150	+15.266%
2022-06-10	13.7050	13.7050	13.5700	13.5700	+0.370%	1,200	+10.169%
2022-06-09	13.5200	13.5200	13.5200	13.5200	-0.952%	80	+10.577%
2022-06-08	13.6500	13.6500	13.6500	13.6500	-1.266%	200	+9.524%
2022-06-07	13.8250	13.8250	13.8250	13.8250	-2.331%	250	+8.137%
2022-06-06	14.1550	14.1550	14.1550	14.1550	-2.312%	125	+5.616%
2022-06-02	14.4900	14.4900	14.4900	14.4900	-1.763%	125	+3.175%
2022-06-01	14.7500	14.7500	14.7500	14.7500	+2.041%	250	+1.356%
2022-05-26	14.4550	14.4550	14.4550	14.4550	-7.310%	250	+3.424%
2022-05-24	15.4000	15.5950	15.4000	15.5950	+0.580%	1,072	-4.136%
2022-05-20	15.4300	15.5050	15.2700	15.5050	+1.439%	1,100	-3.579%
2022-04-20	15.2850	15.2850	15.2850	15.2850	+2.722%	20	-2.192%
2022-04-19	14.8800	14.8800	14.8800	14.8800	-4.185%	100	+0.470%
2022-03-22	15.5300	15.5300	15.5300	15.5300	0.000%	1	-3.735%
2022-03-21	15.4300	15.5300	15.4300	15.5300	+1.769%	12,000	-3.735%
2022-03-18	15.3000	15.3000	15.2600	15.2600	-2.117%	217	-2.031%
2022-03-15	15.2500	15.5900	15.2500	15.5900	+3.245%	1,001	-4.105%
2022-03-11	15.1000	15.1000	15.1000	15.1000	+3.425%	400	-0.993%
2022-03-08	14.6000	14.6000	14.6000	14.6000	+1.389%	100	+2.397%
2022-02-09	14.4000	14.4000	14.4000	14.4000	-6.826%	500	+3.819%
2022-02-04	15.4550	15.4550	15.4550	15.4550	+1.013%	1	-3.268%
2022-02-01	15.6300	15.6300	15.3000	15.3000	-1.481%	882	-2.288%
2022-01-27	15.4050	15.5300	15.4050	15.5300	+0.583%	1,025	-3.735%
2022-01-21	15.4400	15.4400	15.4400	15.4400	+1.246%	100	-3.174%
2022-01-14	15.2500	15.2500	15.2500	15.2500	-0.131%	200	-1.967%
2022-01-13	15.2700	15.2700	15.2700	15.2700	+2.828%	100	-2.096%
2022-01-07	15.2700	15.2700	14.8500	14.8500	-5.834%	1,204	+0.673%
2022-01-03	15.7700	15.7700	15.7700	15.7700	0.000%	72	-5.200%

.dark-mode .SK4Kc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SK4Kc7{ color: #333333; background-color: white; border: 2px solid #333333; }DNACFDENA CO LTD ORDstock OTC

DNACF
DENA CO LTD ORD
stock OTC