Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.67	0.69	0.67	0.68	0.68	-0.73%	71,773
Jul 30, 2026	0.68	0.69	0.67	0.69	0.69	0.74%	100,551
Jul 29, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	67,791
Jul 28, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	50,505
Jul 27, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	37,491
Jul 24, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	92,104
Jul 23, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	160,059
Jul 22, 2026	0.76	0.76	0.64	0.69	0.69	-8.61%	457,384
Jul 21, 2026	0.76	0.78	0.76	0.76	0.76	-1.31%	20,228
Jul 20, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	11,236
Jul 17, 2026	0.77	0.77	0.76	0.77	0.77	-	2,644
Jul 16, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	55,275
Jul 15, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	26,313
Jul 14, 2026	0.76	0.77	0.75	0.76	0.76	-	35,427
Jul 13, 2026	0.78	0.78	0.76	0.76	0.76	-	21,747
Jul 10, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	12,361
Jul 9, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	15,780
Jul 8, 2026	0.77	0.78	0.77	0.77	0.77	-	28,045
Jul 7, 2026	0.77	0.79	0.77	0.77	0.77	-	73,930
Jul 6, 2026	0.80	0.80	0.77	0.77	0.77	-0.65%	11,723
Jul 3, 2026	0.76	0.78	0.75	0.78	0.78	1.97%	82,977
Jul 2, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	6,330
Jul 1, 2026	0.73	0.77	0.73	0.77	0.77	5.48%	85,132
Jun 30, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	117,640
Jun 29, 2026	0.71	0.74	0.70	0.74	0.74	5.71%	135,584
Jun 26, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	84,438
Jun 25, 2026	0.71	0.71	0.70	0.71	0.71	-2.76%	49,403
Jun 24, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	72,423
Jun 23, 2026	0.75	0.75	0.71	0.72	0.72	-4.67%	383,755
Jun 22, 2026	0.75	0.77	0.75	0.75	0.75	1.35%	94,660
Jun 19, 2026	0.75	0.75	0.74	0.74	0.74	0.68%	27,979
Jun 18, 2026	0.75	0.76	0.74	0.74	0.74	-2.00%	128,991
Jun 17, 2026	0.74	0.75	0.74	0.75	0.75	-0.66%	90,329
Jun 16, 2026	0.75	0.76	0.75	0.76	0.76	-	35,422
Jun 15, 2026	0.74	0.76	0.74	0.76	0.76	3.42%	123,573
Jun 12, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	58,023
Jun 11, 2026	0.72	0.74	0.71	0.74	0.74	2.08%	75,651
Jun 10, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	67,897
Jun 9, 2026	0.72	0.73	0.71	0.72	0.72	-	70,862
Jun 5, 2026	0.72	0.72	0.71	0.72	0.72	-1.72%	98,995
Jun 4, 2026	0.73	0.73	0.72	0.73	0.73	1.04%	55,047
Jun 3, 2026	0.73	0.74	0.72	0.72	0.72	-3.36%	67,754
Jun 2, 2026	0.75	0.75	0.74	0.75	0.75	2.76%	26,869
Jun 1, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	137,089
May 29, 2026	0.75	0.75	0.73	0.75	0.75	2.04%	124,533
May 28, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	28,629
May 27, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	56,033
May 26, 2026	0.73	0.75	0.71	0.75	0.75	2.74%	184,606
May 25, 2026	0.74	0.74	0.71	0.73	0.73	1.39%	80,663
May 22, 2026	0.72	0.74	0.72	0.72	0.72	0.70%	19,836