Duxton Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.35	0.35	0.35	0.35	0.35	-	50,104
Oct 8, 2026	0.35	0.35	0.35	0.35	0.35	-	50,000
Oct 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	63,529
Oct 6, 2026	0.35	0.35	0.35	0.35	0.35	-	1,250
Oct 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	32,785
Oct 2, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	116,590
Oct 1, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	110
Sep 30, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	785
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-	71,032
Sep 24, 2026	0.36	0.36	0.35	0.35	0.35	-6.76%	18,973
Sep 23, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	19,164
Sep 22, 2026	0.37	0.37	0.35	0.36	0.36	-7.69%	31,344
Sep 21, 2026	0.37	0.39	0.36	0.39	0.39	-	41,359
Sep 18, 2026	0.36	0.39	0.35	0.39	0.39	13.04%	13,252
Sep 16, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	127,586
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	-	15,663
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-	19,712
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	80,158
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