DGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	2,091
Jul 8, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	99,784
Jul 7, 2026	0.32	0.34	0.32	0.32	0.32	-1.56%	200,490
Jul 6, 2026	0.32	0.35	0.32	0.32	0.32	1.59%	242,605
Jul 3, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	129,198
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	31,686
Jul 1, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	19,226
Jun 30, 2026	0.29	0.32	0.29	0.31	0.31	1.64%	407,451
Jun 29, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	600,890
Jun 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	22,599
Jun 25, 2026	0.31	0.32	0.30	0.32	0.32	-	234,348
Jun 24, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	134,787
Jun 23, 2026	0.30	0.32	0.30	0.31	0.31	-4.69%	210,446
Jun 22, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	180,057
Jun 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	197,259
Jun 18, 2026	0.32	0.32	0.31	0.31	0.31	-7.58%	68,019
Jun 17, 2026	0.32	0.34	0.32	0.33	0.33	-2.94%	337,194
Jun 16, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	542,886
Jun 15, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	387,070
Jun 12, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	270,085
Jun 11, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	52,928
Jun 10, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	185,662
Jun 9, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	192,876
Jun 5, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	397,457
Jun 4, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	383,363
Jun 3, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	762,167
Jun 2, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	521,920
Jun 1, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	220,361
May 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	89,940
May 28, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	58,468
May 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	34,848
May 26, 2026	0.34	0.34	0.34	0.34	0.34	-	456,324
May 25, 2026	0.35	0.35	0.34	0.34	0.34	-	22,471
May 22, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	119,793
May 21, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	98,913
May 20, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	233,569
May 19, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	163,247
May 18, 2026	0.37	0.37	0.36	0.37	0.37	-	233,080
May 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	73,232
May 14, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	144,576
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	103,604
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	101,405
May 11, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	101,120
May 8, 2026	0.39	0.41	0.38	0.40	0.40	1.28%	384,532
May 7, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	322,377
May 6, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	195,912
May 5, 2026	0.39	0.40	0.37	0.39	0.39	-1.28%	785,708
May 4, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	91,025
May 1, 2026	0.39	0.39	0.38	0.38	0.38	-	134,326
Apr 30, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	539,103