D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.34	0.39	0.33	0.39	0.39	24.19%	82,991
Jul 13, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	65,672
Jul 10, 2026	0.31	0.33	0.30	0.33	0.33	1.56%	40,078
Jul 9, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	25,352
Jul 8, 2026	0.31	0.35	0.31	0.34	0.34	9.68%	50,461
Jul 7, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	91,517
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	11,724
Jul 3, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	65,399
Jul 2, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	50,170
Jul 1, 2026	0.35	0.35	0.31	0.31	0.31	-17.57%	85,439
Jun 30, 2026	0.32	0.37	0.31	0.37	0.37	19.35%	385,411
Jun 29, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	13,423
Jun 26, 2026	0.31	0.33	0.30	0.30	0.30	-3.23%	68,762
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	-	20,601
Jun 24, 2026	0.29	0.31	0.29	0.31	0.31	10.71%	149,393
Jun 23, 2026	0.32	0.32	0.27	0.28	0.28	-13.85%	148,285
Jun 22, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	39,916
Jun 19, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	61,666
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	1,535
Jun 17, 2026	0.33	0.33	0.32	0.32	0.32	-11.11%	62,701
Jun 15, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	8,970
Jun 12, 2026	0.35	0.35	0.34	0.34	0.34	-	22,127
Jun 11, 2026	0.30	0.34	0.30	0.34	0.34	8.06%	110,401
Jun 10, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	66,403
Jun 9, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	41,821
Jun 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	31,589
Jun 3, 2026	0.36	0.37	0.36	0.36	0.36	-	41,683
Jun 2, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	136,009
Jun 1, 2026	0.35	0.39	0.35	0.39	0.39	2.67%	27,998
May 29, 2026	0.36	0.38	0.35	0.38	0.38	2.74%	172,489
May 28, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	167,674
May 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	24,793
May 26, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	91,806
May 25, 2026	0.38	0.40	0.38	0.38	0.38	-	34,471
May 22, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	69,666
May 21, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	69,570
May 20, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	123,490
May 19, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	89,660
May 18, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	5,281
May 15, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	14,688
May 14, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	71,677
May 13, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	213,881
May 12, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	69,056
May 11, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	25,671
May 8, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	93,271
May 7, 2026	0.37	0.38	0.37	0.38	0.38	7.14%	26,150
May 6, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	36,590
May 5, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	91,637
May 4, 2026	0.42	0.42	0.37	0.37	0.37	-13.10%	151,338
May 1, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	58,303