DXN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	30,021
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	72,348
Mar 9, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	128,875
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-	39,156
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-	110,031
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-	25,873
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	315,141
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	180,873
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	484,257
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	766,088
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	178,711
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	7,133
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-	50,000
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-	303,147
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	1,066,150
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-12.90%	1,111,049
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-	576,908
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	328,702
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-	2,993,226
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	6,667
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-	105,674
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	246,658
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	105,429
Feb 4, 2026	0.03	0.04	0.03	0.03	0.03	-2.86%	262,079
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	68,651
Feb 2, 2026	0.03	0.04	0.03	0.04	0.04	9.09%	228,005
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	50,000
Jan 29, 2026	0.04	0.04	0.03	0.03	0.03	-19.51%	3,810,325
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	13,333
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	94,564
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	102,211
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-6.82%	446,329
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-4.35%	14,000
Jan 20, 2026	0.05	0.05	0.05	0.05	0.05	-	66,000
Jan 19, 2026	0.04	0.05	0.04	0.05	0.05	17.95%	3,050,591
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	80,363
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	242,139
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	153,187
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	416,565
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	404,355
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	574,261
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	82,022
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	51,500
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	200,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	34,501
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	80,000
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	204,057
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	21,499
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-	196,840
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	386,348