Duxton Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.45	0.47	0.45	0.47	0.47	3.33%	196,512
Jun 25, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	179,423
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	63,468
Jun 23, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	12,550
Jun 22, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	159,953
Jun 19, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	171,818
Jun 18, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	191,117
Jun 17, 2026	0.48	0.55	0.45	0.46	0.46	-3.19%	159,808
Jun 16, 2026	0.49	0.51	0.47	0.47	0.47	-4.08%	105,418
Jun 15, 2026	0.50	0.50	0.46	0.49	0.49	-2.00%	166,034
Jun 12, 2026	0.50	0.50	0.49	0.50	0.50	-	35,327
Jun 11, 2026	0.50	0.50	0.49	0.50	0.50	-	99,957
Jun 10, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	77,602
Jun 9, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	2,733
Jun 5, 2026	0.57	0.57	0.54	0.54	0.54	-5.31%	1,834
Jun 4, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	10,026
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-	3
Jun 2, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	40,500
Jun 1, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	88,766
May 29, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	53,869
May 28, 2026	0.50	0.53	0.48	0.53	0.53	1.94%	695,019
May 27, 2026	0.53	0.54	0.51	0.52	0.52	-8.04%	135,467
May 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	58,102
May 25, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	23,589
May 22, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	21,112
May 20, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	14,393
May 19, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	32,161
May 18, 2026	0.58	0.58	0.55	0.56	0.56	-7.50%	52,806
May 15, 2026	0.60	0.60	0.60	0.60	0.60	-	8
May 14, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	19,388
May 13, 2026	0.59	0.60	0.59	0.59	0.59	-	7,788
May 12, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	8,303
May 11, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	32,475
May 8, 2026	0.60	0.62	0.59	0.62	0.62	2.50%	52,384