End of day Prices (Enhanced format), last 120 Days for (DUB) DUBBER CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2025-Jul-24 Thu
| 0.022
| 0.023
| ###
| ###
| 5,243,280
| ###
| ###
| ###
| -0.2 |
2025-Jul-23 Wed
| ###
| 0.023
| 0.021
| 0.022
| 732,049
| ###
| 2.3
| 82.6
| -0.2 |
2025-Jul-22 Tue
| ###
| 0.021
| ###
| 0.021
| 597,726
| 12,253
| ###
| 92.0
| -0.2 |
2025-Jul-21 Mon
| 0.022
| 0.022
| ###
| ###
| ###
| 15,451
| ###
| 3.6
| -0.2 |
2025-Jul-18 Fri
| 0.021
| 0.022
| ###
| 0.022
| ###
| 98,771
| ###
| ###
| -0.2 |
2025-Jul-17 Thu
| ###
| 0.021
| ###
| 0.021
| 4,351,274
| 87,025
| 10.5
| ###
| -0.2 |
2025-Jul-16 Wed
| ###
| ###
| ###
| ###
| 862,179
| 15,950
| ###
| ###
| ### |
2025-Jul-15 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.0
| ### |
2025-Jul-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 5.9
| 91.0
| ### |
2025-Jul-11 Fri
| ###
| ###
| ###
| ###
| 500,973
| ###
| ###
| ###
| ### |
2025-Jul-10 Thu
| ###
| ###
| ###
| ###
| 8,281
| 153
| ###
| ###
| ### |
2025-Jul-09 Wed
| ###
| ###
| ###
| ###
| 2,008,455
| 35,147
| ###
| 71.2
| ### |
2025-Jul-08 Tue
| ###
| ###
| ###
| ###
| 30,078,488
| 526,373
| -5.6
| ###
| ### |
2025-Jul-07 Mon
| ###
| ###
| ###
| ###
| 1,652,642
| 28,921
| ###
| ###
| ### |
2025-Jul-04 Fri
| ###
| ###
| ###
| ###
| 5,911,454
| 103,450
| ###
| 68.1
| ### |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 5.9
| 90.9
| ### |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.9
| ### |
2025-Jul-01 Tue
| ###
| ###
| ###
| ###
| ###
| 83,378
| 5.9
| ###
| ### |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
| 1,972,049
| ###
| 5.9
| 89.9
| ### |
2025-Jun-26 Thu
| ###
| ###
| ###
| ###
| 4,314,674
| ###
| ###
| ###
| ### |
2025-Jun-25 Wed
| ###
| ###
| ###
| ###
| ###
| 43,270
| ###
| ###
| ### |
2025-Jun-24 Tue
| ###
| ###
| ###
| ###
| 752,324
| ###
| ###
| ###
| ### |
2025-Jun-23 Mon
| ###
| ###
| ###
| ###
| ###
| 56,948
| -10.5
| 4.0
| ### |
2025-Jun-20 Fri
| ###
| ###
| ###
| ###
| ###
| 97,745
| ###
| ###
| ### |
2025-Jun-19 Thu
| ###
| 0.021
| ###
| ###
| ###
| ###
| ###
| ###
| -0.2 |
2025-Jun-18 Wed
| ###
| 0.021
| ###
| 0.021
| ###
| 133,147
| ###
| ###
| -0.2 |
2025-Jun-17 Tue
| ###
| ###
| ###
| ###
| ###
| 245,149
| 5.6
| 93.2
| ### |
2025-Jun-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 6.3
| ###
| ### |
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
| ###
| 52,150
| ###
| 74.9
| ### |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -5.9
| 5.7
| ### |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| ###
| 95,059
| ###
| 69.9
| ### |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 2,172,556
| 35,847
| -5.9
| ###
| ### |
2025-Jun-06 Fri
| ###
| 0.0185
| ###
| ###
| 7,348,659
| ###
| -5.6
| 8.3
| ### |
2025-Jun-05 Thu
| ###
| 0.022
| ###
| ###
| 21,756,985
| ###
| ###
| ###
| ### |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 1,175,542
| ###
| ###
| ###
| ### |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| ###
| 106,646
| ###
| ###
| ### |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| ###
| 50,782
| ###
| ###
| ### |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 14,908,126
| 231,075
| ###
| ###
| ### |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 3,929,171
| ###
| -5.9
| 6.2
| ### |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 1,198,985
| 21,581
| -10.5
| 2.6
| ### |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| 6,386,253
| 111,759
| ###
| 69.2
| ### |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| 10,514,686
| 178,749
| -5.6
| ###
| ### |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| ###
| 324,258
| 6.3
| 93.4
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -6.3
| ###
| ### |
2025-May-21 Wed
| 0.022
| 0.022
| ###
| ###
| 41,579,929
| 769,228
| -22.7
| 0.3
| ### |
2025-May-20 Tue
| ###
| ###
| ###
| 0.021
| 40,883,581
| 1,001,647
| ###
| ###
| -0.2 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| 54,671
| ###
| 76.5
| ### |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 132,442
| ###
| ###
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| 47,427
| ###
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 16.4
| ### |
2025-May-13 Tue
| ###
| 0.041
| ###
| ###
| ###
| 342,757
| ###
| 19.9
| ### |
2025-May-12 Mon
| ###
| 0.041
| 0.0375
| ###
| ###
| 516,172
| ###
| ###
| -0.4 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| 55,488
| ###
| ###
| -0.4 |
2025-May-08 Thu
| ###
| 0.041
| ###
| ###
| ###
| ###
| ###
| 7.6
| ### |
2025-May-07 Wed
| 0.041
| 0.041
| ###
| ###
| ###
| ###
| ###
| 17.0
| -0.4 |
2025-May-06 Tue
| ###
| 0.041
| ###
| 0.041
| ###
| ###
| ###
| 81.2
| -0.4 |
2025-May-05 Mon
| ###
| 0.041
| ###
| ###
| 1,474,244
| ###
| ###
| 75.9
| -0.4 |
2025-May-02 Fri
| 0.041
| 0.041
| ###
| ###
| 1,158,548
| 46,341
| -4.9
| 7.4
| ### |
2025-May-01 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 932,043
| ###
| ###
| 65.9
| -0.4 |
2025-Apr-30 Wed
| 0.043
| 0.043
| 0.041
| 0.041
| 3,479,279
| 146,129
| -4.7
| ###
| -0.4 |
2025-Apr-29 Tue
| ###
| 0.044
| ###
| 0.042
| 3,119,641
| 131,024
| ###
| ###
| -0.4 |
2025-Apr-28 Mon
| ###
| 0.041
| ###
| ###
| 7,963,342
| 310,570
| ###
| ###
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 5.6
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 95.8
| ### |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 689,844
| ###
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| 82.8
| ### |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| 335,949
| 11,926
| ###
| 7.1
| ### |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 1,015,547
| 38,083
| ###
| 16.5
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| 2,013,085
| 69,451
| 15.6
| 97.9
| ### |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| 519,743
| ###
| ###
| ###
| ### |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,983,874
| 67,451
| -2.9
| 21.8
| ### |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 597,341
| ###
| ###
| 28.4
| ### |
2025-Apr-08 Tue
| 0.028
| ###
| 0.028
| ###
| 2,072,444
| ###
| 17.9
| ###
| ### |
2025-Apr-07 Mon
| 0.029
| 0.029
| 0.025
| 0.029
| 38,813,884
| 1,047,974
| ###
| 71.2
| -0.3 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| ###
| 55,925
| ###
| 76.1
| ### |
2025-Apr-03 Thu
| ###
| ###
| 0.0285
| ###
| ###
| 85,380
| ###
| ###
| ### |
2025-Apr-02 Wed
| ###
| ###
| 0.029
| ###
| ###
| ###
| ###
| 97.5
| ### |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 44,171
| ###
| 2.3
| ### |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| 1,302,182
| -8.6
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 207,385
| ###
| -2.8
| 15.1
| ### |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 2,260,627
| 83,643
| ###
| 16.0
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 715,628
| ###
| ###
| 65.1
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| ###
| 15,746
| ###
| 16.5
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.0
| ### |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| 186,028
| 6,976
| ###
| 85.0
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -5.1
| 5.9
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 2,972,047
| 111,451
| 11.4
| ###
| ### |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 468,270
| 16,389
| ###
| ###
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 1,049,725
| 36,740
| 2.9
| ###
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 5,740,380
| ###
| 2.9
| 82.9
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| ###
| 110,348
| ###
| ###
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 5,657,555
| 200,843
| 2.9
| ###
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 8,493,173
| ###
| ###
| 5.0
| ### |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 146,024
| 5,548
| ###
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 525,741
| 20,241
| ###
| ###
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 107,824
| 11.4
| 97.8
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 4,372,927
| ###
| ###
| 7.2
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 3,761,359
| 141,050
| -5.1
| 10.5
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| ###
| 51,850
| ###
| 18.6
| ### |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| ###
| 38,348
| ###
| ###
| -0.4 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| 2,426,947
| ###
| ###
| 16.0
| ### |
2025-Feb-26 Wed
| ###
| 0.041
| ###
| ###
| 1,168,120
| 46,724
| ###
| ###
| ### |
2025-Feb-25 Tue
| ###
| 0.041
| ###
| 0.041
| ###
| 77,986
| ###
| 86.6
| -0.4 |
2025-Feb-24 Mon
| 0.041
| 0.042
| ###
| 0.042
| ###
| ###
| ###
| ###
| -0.4 |
2025-Feb-21 Fri
| 0.041
| 0.042
| ###
| 0.042
| 4,034,729
| 165,423
| ###
| 84.9
| -0.4 |
2025-Feb-20 Thu
| 0.041
| 0.041
| ###
| 0.041
| 245,777
| 9,953
| ###
| 70.8
| -0.4 |
2025-Feb-19 Wed
| 0.042
| 0.042
| ###
| ###
| ###
| 41,184
| ###
| 9.4
| -0.4 |
2025-Feb-18 Tue
| 0.044
| 0.044
| 0.041
| 0.042
| 876,572
| 37,254
| -4.5
| 9.8
| -0.4 |
2025-Feb-17 Mon
| 0.044
| 0.044
| ###
| 0.044
| 723,379
| 30,381
| ###
| ###
| -0.4 |
2025-Feb-14 Fri
| ###
| 0.043
| ###
| 0.043
| ###
| ###
| ###
| 94.5
| -0.4 |
2025-Feb-13 Thu
| 0.041
| 0.041
| ###
| ###
| ###
| 62,554
| ###
| ###
| -0.4 |
2025-Feb-12 Wed
| 0.041
| 0.042
| ###
| ###
| 6,974,080
| ###
| ###
| 19.5
| -0.4 |
2025-Feb-11 Tue
| 0.042
| 0.042
| 0.041
| 0.041
| 1,733,980
| ###
| -2.4
| ###
| -0.4 |
2025-Feb-10 Mon
| 0.043
| 0.043
| ###
| 0.042
| 2,119,651
| ###
| -2.3
| ###
| -0.4 |
2025-Feb-07 Fri
| ###
| 0.044
| ###
| 0.043
| 3,472,281
| ###
| ###
| ###
| -0.4 |
2025-Feb-06 Thu
| 0.041
| 0.042
| ###
| ###
| ###
| 295,756
| -4.9
| ###
| ### |
2025-Feb-05 Wed
| ###
| 0.043
| ###
| ###
| ###
| 186,758
| ###
| 84.2
| -0.4 |
2025-Feb-04 Tue
| 0.042
| 0.044
| ###
| ###
| 4,976,779
| 204,047
| -9.5
| ###
| ### |
2025-Feb-03 Mon
| 0.045
| 0.046
| 0.041
| 0.042
| 5,845,528
| 254,280
| ###
| 8.9
| -0.4 |
|