Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.80	0.83	0.80	0.80	0.80	-	145,370
Mar 26, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	135,649
Mar 25, 2026	0.78	0.80	0.78	0.79	0.79	1.94%	52,510
Mar 24, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	108,309
Mar 23, 2026	0.79	0.80	0.79	0.79	0.79	-2.48%	85,994
Mar 20, 2026	0.78	0.81	0.78	0.81	0.81	1.90%	131,558
Mar 19, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	136,832
Mar 18, 2026	0.80	0.80	0.79	0.80	0.80	-1.85%	82,242
Mar 17, 2026	0.79	0.81	0.79	0.81	0.81	1.89%	76,787
Mar 16, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	188,668
Mar 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	133,750
Mar 12, 2026	0.80	0.82	0.80	0.80	0.80	-3.03%	234,281
Mar 11, 2026	0.82	0.84	0.82	0.83	0.83	-6.78%	211,322
Mar 10, 2026	0.90	0.90	0.85	0.89	0.89	-4.84%	155,345
Mar 9, 2026	0.90	0.94	0.89	0.93	0.89	2.76%	191,714
Mar 6, 2026	0.90	0.94	0.90	0.91	0.87	-0.55%	188,247
Mar 5, 2026	0.91	0.94	0.91	0.91	0.87	-2.15%	253,110
Mar 4, 2026	0.92	0.94	0.91	0.93	0.89	-1.06%	178,855
Mar 3, 2026	0.92	0.94	0.92	0.94	0.90	-0.53%	124,621
Mar 2, 2026	0.92	0.97	0.91	0.95	0.90	1.07%	383,141
Feb 27, 2026	0.91	0.94	0.91	0.94	0.89	1.08%	142,583
Feb 26, 2026	0.92	0.94	0.92	0.93	0.89	-3.14%	225,192
Feb 25, 2026	0.95	0.97	0.94	0.96	0.91	0.53%	151,339
Feb 24, 2026	0.97	1.00	0.95	0.95	0.91	-2.06%	207,754
Feb 23, 2026	0.99	1.00	0.97	0.97	0.93	1.57%	77,590
Feb 20, 2026	1.02	1.02	0.95	0.96	0.91	-4.02%	274,532
Feb 19, 2026	0.98	1.02	0.97	1.00	0.95	2.05%	273,375
Feb 18, 2026	0.97	0.99	0.97	0.98	0.93	1.56%	81,987
Feb 17, 2026	0.95	0.96	0.95	0.96	0.92	2.13%	141,780
Feb 16, 2026	0.94	0.96	0.91	0.94	0.90	2.73%	337,426
Feb 13, 2026	0.90	0.95	0.90	0.92	0.88	5.17%	1,058,100
Feb 12, 2026	0.87	0.88	0.86	0.87	0.83	0.58%	20,542
Feb 11, 2026	0.90	0.90	0.87	0.87	0.83	-1.70%	54,357
Feb 10, 2026	0.85	0.88	0.85	0.88	0.84	3.53%	82,257
Feb 9, 2026	0.85	0.85	0.84	0.85	0.81	1.19%	20,803
Feb 6, 2026	0.88	0.88	0.84	0.84	0.80	-1.18%	80,713
Feb 5, 2026	0.86	0.86	0.85	0.85	0.81	-1.73%	26,345
Feb 4, 2026	0.88	0.88	0.86	0.87	0.83	-0.57%	3,792
Feb 3, 2026	0.85	0.88	0.85	0.87	0.83	2.96%	90,983
Feb 2, 2026	0.87	0.88	0.85	0.85	0.81	-2.31%	29,344
Jan 30, 2026	0.87	0.87	0.86	0.87	0.83	-0.29%	52,054
Jan 29, 2026	0.87	0.88	0.87	0.87	0.83	-0.86%	57,571
Jan 28, 2026	0.90	0.91	0.88	0.88	0.84	-2.78%	44,810
Jan 27, 2026	0.90	0.92	0.90	0.90	0.86	-	65,534
Jan 23, 2026	0.85	0.90	0.85	0.90	0.86	5.88%	133,774
Jan 22, 2026	0.86	0.86	0.85	0.85	0.81	-1.73%	63,068
Jan 21, 2026	0.90	0.90	0.84	0.87	0.83	-2.81%	73,937
Jan 20, 2026	0.90	0.90	0.88	0.89	0.85	-1.11%	72,649
Jan 19, 2026	0.94	0.94	0.90	0.90	0.86	-4.26%	93,835
Jan 16, 2026	0.92	0.94	0.91	0.94	0.90	2.17%	25,070