Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	7,644
Nov 12, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	38,956
Nov 11, 2026	0.72	0.72	0.70	0.71	0.71	1.43%	52,447
Nov 10, 2026	0.72	0.72	0.70	0.70	0.70	-	17,996
Nov 9, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	59,499
Nov 6, 2026	0.71	0.72	0.69	0.72	0.72	2.13%	105,939
Nov 5, 2026	0.69	0.71	0.69	0.71	0.71	3.68%	24,847
Nov 4, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	21,928
Nov 3, 2026	0.69	0.69	0.68	0.69	0.69	-	20,827
Nov 2, 2026	0.69	0.70	0.69	0.69	0.69	-	44,964
Oct 30, 2026	0.69	0.69	0.68	0.69	0.69	-1.44%	26,449
Oct 29, 2026	0.70	0.70	0.69	0.70	0.70	1.46%	8,846
Oct 28, 2026	0.72	0.72	0.69	0.69	0.69	-4.20%	41,105
Oct 27, 2026	0.69	0.72	0.68	0.72	0.72	4.38%	22,371
Oct 26, 2026	0.71	0.71	0.69	0.69	0.69	-0.72%	43,158
Oct 23, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	8,894
Oct 22, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	37,029
Oct 21, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	24,334
Oct 20, 2026	0.70	0.72	0.70	0.70	0.70	-	26,834
Oct 19, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	75,925
Oct 16, 2026	0.70	0.73	0.70	0.71	0.71	4.41%	177,408
Oct 15, 2026	0.69	0.70	0.68	0.68	0.68	-0.73%	35,303
Oct 14, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	40,613
Oct 13, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	32,485
Oct 12, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	38,547
Oct 9, 2026	0.71	0.71	0.71	0.71	0.71	-	229
Oct 8, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	10,536
Oct 7, 2026	0.71	0.72	0.71	0.71	0.71	-2.74%	22,417
Oct 6, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	2,593
Oct 5, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	8,452
Oct 2, 2026	0.72	0.74	0.72	0.74	0.74	2.07%	7,207
Oct 1, 2026	0.72	0.75	0.71	0.73	0.73	1.40%	10,121
Sep 30, 2026	0.71	0.73	0.71	0.72	0.72	1.42%	41,611
Sep 29, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	13,016
Sep 28, 2026	0.72	0.72	0.72	0.72	0.72	-	2,818
Sep 25, 2026	0.71	0.73	0.71	0.72	0.72	2.14%	61,998
Sep 24, 2026	0.70	0.71	0.70	0.70	0.70	-	14,374
Sep 23, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	12,491
Sep 22, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	6,801
Sep 21, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	7,717
Sep 18, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	20,376
Sep 17, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	55,261
Sep 16, 2026	0.74	0.74	0.73	0.73	0.73	-2.03%	5,409
Sep 15, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	14,025
Sep 14, 2026	0.72	0.74	0.72	0.73	0.73	-	69,485
Sep 11, 2026	0.73	0.75	0.72	0.73	0.73	-0.68%	118,717
Sep 10, 2026	0.73	0.73	0.72	0.73	0.73	0.34%	10,303
Sep 9, 2026	0.73	0.74	0.73	0.73	0.73	-0.34%	70,135
Sep 8, 2026	0.75	0.78	0.73	0.73	0.73	-2.54%	43,985
Sep 7, 2026	0.77	0.78	0.77	0.77	0.75	-0.65%	11,578