Duratec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.90	2.92	2.83	2.83	-	-4.39%	132,786
Apr 27, 2026	2.90	2.96	2.87	2.96	2.96	2.07%	322,319
Apr 24, 2026	2.80	2.93	2.80	2.90	2.90	1.75%	758,914
Apr 23, 2026	2.84	2.94	2.76	2.85	2.85	-	818,821
Apr 22, 2026	2.80	2.86	2.75	2.85	2.85	1.79%	410,156
Apr 21, 2026	2.80	2.85	2.75	2.80	2.80	-2.78%	498,809
Apr 20, 2026	2.95	2.95	2.84	2.88	2.88	-1.03%	746,981
Apr 17, 2026	2.82	2.96	2.77	2.91	2.91	3.19%	991,607
Apr 16, 2026	2.84	2.88	2.79	2.82	2.82	-0.70%	956,137
Apr 15, 2026	2.79	2.86	2.72	2.84	2.84	6.37%	899,960
Apr 14, 2026	2.84	2.84	2.65	2.67	2.67	-5.65%	552,937
Apr 13, 2026	2.80	2.90	2.74	2.83	2.83	2.17%	747,407
Apr 10, 2026	2.79	2.80	2.70	2.77	2.77	-0.36%	153,697
Apr 9, 2026	2.79	2.82	2.74	2.78	2.78	-0.36%	281,229
Apr 8, 2026	2.75	2.82	2.68	2.79	2.79	0.72%	285,336
Apr 7, 2026	2.74	2.83	2.65	2.77	2.77	1.09%	748,651
Apr 2, 2026	2.70	2.75	2.67	2.74	2.74	1.48%	489,172
Apr 1, 2026	2.55	2.71	2.51	2.70	2.70	5.88%	826,028
Mar 31, 2026	2.48	2.55	2.38	2.55	2.55	6.25%	402,708
Mar 30, 2026	2.57	2.57	2.34	2.40	2.40	-3.61%	313,249
Mar 27, 2026	2.40	2.52	2.35	2.49	2.49	3.32%	676,556
Mar 26, 2026	2.40	2.59	2.34	2.41	2.41	-0.82%	1,586,048
Mar 25, 2026	2.52	2.52	2.41	2.43	2.43	-2.02%	1,656,769
Mar 24, 2026	2.38	2.52	2.38	2.48	2.48	3.33%	2,401,270
Mar 23, 2026	2.33	2.40	2.28	2.40	2.40	3.00%	702,259
Mar 20, 2026	2.20	2.37	2.19	2.33	2.33	2.64%	649,858
Mar 19, 2026	2.20	2.28	2.14	2.27	2.27	-0.44%	1,931,864
Mar 18, 2026	2.31	2.35	2.20	2.28	2.28	-0.87%	151,419
Mar 17, 2026	2.35	2.35	2.22	2.30	2.30	-3.36%	184,170
Mar 16, 2026	2.35	2.39	2.31	2.38	2.36	1.28%	406,901
Mar 13, 2026	2.34	2.36	2.32	2.35	2.33	-	241,581
Mar 12, 2026	2.37	2.37	2.32	2.35	2.33	-1.26%	472,643
Mar 11, 2026	2.23	2.40	2.23	2.38	2.36	2.59%	879,171
Mar 10, 2026	2.33	2.33	2.25	2.32	2.30	4.50%	170,385
Mar 9, 2026	2.25	2.26	2.13	2.22	2.20	-4.31%	225,091
Mar 6, 2026	2.27	2.33	2.25	2.32	2.30	1.31%	1,370,118
Mar 5, 2026	2.21	2.32	2.21	2.29	2.27	4.09%	806,971
Mar 4, 2026	2.18	2.25	2.16	2.20	2.18	0.92%	303,611
Mar 3, 2026	2.10	2.20	2.08	2.18	2.16	3.81%	171,989
Mar 2, 2026	2.07	2.12	2.06	2.10	2.08	-	130,330
Feb 27, 2026	2.12	2.14	2.06	2.10	2.08	-	104,117
Feb 26, 2026	2.24	2.25	2.01	2.10	2.08	-4.55%	294,421
Feb 25, 2026	2.11	2.20	1.92	2.20	2.18	2.33%	817,124
Feb 24, 2026	2.15	2.18	2.11	2.15	2.13	-0.92%	207,782
Feb 23, 2026	2.34	2.35	2.15	2.17	2.15	-6.87%	508,451
Feb 20, 2026	2.32	2.34	2.26	2.33	2.31	1.30%	210,270
Feb 19, 2026	2.24	2.35	2.24	2.30	2.28	2.68%	493,466
Feb 18, 2026	2.26	2.27	2.24	2.24	2.22	-0.44%	1,284,640
Feb 17, 2026	2.20	2.26	2.17	2.25	2.23	2.74%	347,856
Feb 16, 2026	2.13	2.23	2.13	2.19	2.17	2.82%	176,834