Duxton Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.35	0.35	0.35	0.35	-	-5.41%	78,166
Sep 10, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	108,281
Sep 9, 2026	0.36	0.36	0.35	0.35	0.35	-9.09%	69,097
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	8.45%	1,058
Sep 7, 2026	0.38	0.38	0.36	0.36	0.36	1.43%	111,770
Sep 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	7,984
Sep 3, 2026	0.38	0.38	0.35	0.36	0.36	-6.49%	39,270
Sep 2, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	20,096
Sep 1, 2026	0.38	0.40	0.35	0.39	0.39	-1.27%	83,812
Aug 31, 2026	0.40	0.40	0.38	0.40	0.40	-3.66%	126,529
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	-4.09%	1,076
Aug 27, 2026	0.43	0.44	0.43	0.43	0.43	-0.58%	3,446
Aug 26, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	25,867
Aug 25, 2026	0.45	0.45	0.41	0.41	0.41	-	35,254
Aug 24, 2026	0.41	0.41	0.41	0.41	0.41	-	27,513
Aug 20, 2026	0.41	0.41	0.41	0.41	0.41	-	7,541
Aug 19, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	14,871
Aug 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	52
Aug 17, 2026	0.44	0.44	0.43	0.44	0.44	-3.33%	24,167
Aug 14, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	4,600
Aug 13, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	6,075
Aug 12, 2026	0.46	0.46	0.45	0.45	0.45	-	5,119
Aug 10, 2026	0.45	0.46	0.45	0.45	0.45	-	3,256
Aug 7, 2026	0.45	0.45	0.45	0.45	0.45	-	32
Aug 5, 2026	0.48	0.49	0.45	0.45	0.45	-3.23%	83,252
Aug 4, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	713
Jul 31, 2026	0.48	0.48	0.47	0.47	0.47	-	4,502
Jul 30, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	47,491
Jul 29, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	70,965
Jul 28, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	16,397
Jul 27, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	22,312
Jul 24, 2026	0.48	0.49	0.48	0.49	0.49	5.43%	28,050
Jul 23, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	33,080
Jul 22, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	16,025
Jul 21, 2026	0.50	0.50	0.47	0.48	0.48	3.26%	33,016
Jul 20, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	85
Jul 17, 2026	0.46	0.47	0.45	0.45	0.45	-	98,212
Jul 15, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	358
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	4,000
Jul 13, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	4,560
Jul 10, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	501
Jul 9, 2026	0.48	0.48	0.47	0.47	0.47	-	10,055
Jul 8, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	8,979
Jul 7, 2026	0.48	0.48	0.46	0.46	0.46	-	2,260
Jul 6, 2026	0.46	0.46	0.46	0.46	0.46	-	155
Jul 3, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	2,002
Jul 2, 2026	0.45	0.45	0.45	0.45	0.45	-	29,780
Jul 1, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	51,219
Jun 30, 2026	0.45	0.46	0.45	0.45	0.45	-	58,460
Jun 29, 2026	0.46	0.46	0.45	0.45	0.45	-4.30%	109,593