D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.29	0.29	0.28	0.28	-	-1.75%	14,600
Aug 28, 2025	0.29	0.29	0.27	0.29	-	1.79%	196,742
Aug 25, 2025	0.28	0.28	0.28	0.28	-	-3.45%	489
Aug 22, 2025	0.29	0.29	0.29	0.29	-	-1.69%	881
Aug 21, 2025	0.32	0.32	0.29	0.30	-	-6.35%	2,263
Aug 20, 2025	0.30	0.32	0.30	0.32	-	6.78%	14,660
Aug 19, 2025	0.31	0.32	0.29	0.30	-	-6.35%	33,998
Aug 18, 2025	0.32	0.33	0.32	0.32	-	3.28%	11,717
Aug 15, 2025	0.32	0.32	0.31	0.31	-	1.67%	9,849
Aug 14, 2025	0.31	0.31	0.30	0.30	-	3.45%	2,727
Aug 13, 2025	0.30	0.31	0.29	0.29	-	-7.94%	47,511
Aug 12, 2025	0.36	0.36	0.31	0.32	-	-14.86%	42,115
Aug 11, 2025	0.37	0.37	0.37	0.37	-	-1.33%	7,236
Aug 8, 2025	0.38	0.39	0.37	0.38	-	-	37,899
Aug 7, 2025	0.38	0.39	0.37	0.38	-	-2.60%	19,745
Aug 6, 2025	0.37	0.39	0.37	0.39	-	1.32%	18,854
Aug 5, 2025	0.37	0.40	0.37	0.38	-	5.56%	23,556
Aug 4, 2025	0.33	0.39	0.33	0.36	-	14.29%	25,342
Aug 1, 2025	0.31	0.32	0.31	0.32	-	1.61%	26,095
Jul 31, 2025	0.31	0.31	0.31	0.31	-	-8.82%	21,646
Jul 30, 2025	0.31	0.34	0.31	0.34	-	6.25%	7,145
Jul 29, 2025	0.30	0.34	0.30	0.32	-	16.36%	44,079
Jul 28, 2025	0.33	0.33	0.28	0.28	-	-14.06%	107,747
Jul 25, 2025	0.34	0.34	0.30	0.32	-	-0.78%	98,439
Jul 24, 2025	0.34	0.34	0.30	0.32	-	-	36,370
Jul 23, 2025	0.33	0.35	0.32	0.32	-	7.50%	46,158
Jul 22, 2025	0.30	0.30	0.30	0.30	-	13.21%	93,973
Jul 21, 2025	0.27	0.27	0.27	0.27	-	6.00%	12,131
Jul 18, 2025	0.24	0.25	0.24	0.25	-	2.04%	12,547
Jul 17, 2025	0.22	0.25	0.22	0.25	-	8.89%	81,091
Jul 15, 2025	0.23	0.23	0.23	0.23	-	9.76%	727
Jul 14, 2025	0.21	0.22	0.21	0.21	-	-14.58%	65,988
Jul 11, 2025	0.23	0.24	0.23	0.24	-	9.09%	19,141
Jul 10, 2025	0.21	0.22	0.21	0.22	-	-2.22%	14,548
Jul 9, 2025	0.22	0.23	0.22	0.23	-	25.00%	75,877
Jul 8, 2025	0.18	0.18	0.18	0.18	-	5.88%	30,193
Jul 7, 2025	0.18	0.18	0.17	0.17	-	-12.82%	4,766
Jul 4, 2025	0.18	0.20	0.18	0.20	-	-11.36%	10,171
Jul 3, 2025	0.23	0.23	0.21	0.22	-	15.79%	60,734
Jul 2, 2025	0.20	0.21	0.19	0.19	-	-2.56%	86,643
Jul 1, 2025	0.20	0.20	0.19	0.20	-	30.00%	203,458
Jun 27, 2025	0.12	0.15	0.12	0.15	-	36.36%	78,939
Jun 26, 2025	0.13	0.13	0.11	0.11	-	-4.35%	55,501
Jun 25, 2025	0.13	0.13	0.12	0.12	-	-11.54%	61,184
Jun 24, 2025	0.13	0.13	0.13	0.13	-	13.04%	66,178
Jun 20, 2025	0.12	0.12	0.12	0.12	-	16.16%	8,000
Jun 19, 2025	0.10	0.10	0.10	0.10	-	3.13%	44,387
Jun 18, 2025	0.10	0.10	0.10	0.10	-	-8.57%	50,000
Jun 17, 2025	0.13	0.13	0.11	0.11	-	-16.00%	120,368
Jun 11, 2025	0.12	0.13	0.12	0.13	-	-	103,436