D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.40	0.43	0.40	0.42	0.42	1.22%	90,147
Apr 29, 2026	0.41	0.42	0.39	0.41	0.41	-	193,429
Apr 28, 2026	0.40	0.42	0.40	0.41	0.41	-3.53%	31,285
Apr 27, 2026	0.45	0.45	0.40	0.43	0.43	-3.41%	62,331
Apr 24, 2026	0.43	0.44	0.40	0.44	0.44	7.32%	30,607
Apr 23, 2026	0.40	0.44	0.40	0.41	0.41	6.49%	263,916
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	3,738
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	66,660
Apr 20, 2026	0.40	0.41	0.39	0.39	0.39	-3.75%	113,658
Apr 17, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	18,964
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	159,772
Apr 15, 2026	0.39	0.40	0.38	0.39	0.39	-	56,263
Apr 14, 2026	0.40	0.40	0.38	0.39	0.39	4.00%	84,217
Apr 13, 2026	0.41	0.41	0.37	0.38	0.38	-6.25%	54,529
Apr 10, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	43,024
Apr 9, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	125,143
Apr 8, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	106,135
Apr 7, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	125,556