DXN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.26	0.30	0.26	0.30	0.30	15.69%	3,874,127
Oct 26, 2026	0.24	0.27	0.24	0.26	0.26	-	2,773,067
Oct 23, 2026	0.26	0.27	0.24	0.26	0.26	-7.27%	5,828,694
Oct 22, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	2,550,482
Oct 21, 2026	0.28	0.30	0.25	0.28	0.28	-3.45%	8,626,447
Oct 20, 2026	0.29	0.33	0.28	0.29	0.29	-1.69%	4,108,429
Oct 19, 2026	0.27	0.32	0.26	0.30	0.30	7.27%	5,830,388
Oct 16, 2026	0.30	0.31	0.28	0.28	0.28	-3.51%	5,433,571
Oct 15, 2026	0.32	0.32	0.27	0.29	0.29	-16.18%	11,505,903
Oct 14, 2026	0.35	0.37	0.33	0.34	0.34	-2.86%	5,342,456
Oct 13, 2026	0.39	0.40	0.34	0.35	0.35	-9.09%	3,908,015
Oct 12, 2026	0.39	0.40	0.37	0.39	0.39	-3.75%	3,849,770
Oct 9, 2026	0.49	0.50	0.39	0.40	0.40	-16.67%	12,024,870
Oct 8, 2026	0.51	0.54	0.48	0.48	0.48	-6.80%	5,775,354
Oct 7, 2026	0.52	0.53	0.49	0.52	0.52	-	2,383,188
Oct 6, 2026	0.50	0.52	0.49	0.52	0.52	5.10%	1,753,846
Oct 5, 2026	0.51	0.52	0.48	0.49	0.49	-1.01%	3,062,353
Oct 2, 2026	0.53	0.53	0.50	0.50	0.50	-5.71%	3,360,120
Oct 1, 2026	0.55	0.60	0.52	0.53	0.53	-4.55%	5,723,890
Sep 30, 2026	0.46	0.56	0.46	0.55	0.55	20.88%	11,956,806
Sep 29, 2026	0.42	0.48	0.42	0.46	0.46	8.33%	4,248,592
Sep 28, 2026	0.47	0.47	0.41	0.42	0.42	-8.70%	4,364,200
Sep 25, 2026	0.48	0.49	0.46	0.46	0.46	-1.08%	4,113,685
Sep 24, 2026	0.44	0.48	0.43	0.47	0.47	6.90%	3,914,304
Sep 23, 2026	0.43	0.46	0.43	0.44	0.44	-	1,745,652
Sep 22, 2026	0.44	0.45	0.43	0.44	0.44	-	2,461,896
Sep 21, 2026	0.49	0.49	0.44	0.44	0.44	-10.31%	5,169,171
Sep 18, 2026	0.47	0.51	0.47	0.49	0.49	5.43%	4,338,064
Sep 17, 2026	0.44	0.49	0.43	0.46	0.46	4.55%	5,073,872
Sep 16, 2026	0.41	0.44	0.40	0.44	0.44	7.32%	4,348,161
Sep 15, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	3,008,416
Sep 14, 2026	0.44	0.45	0.40	0.40	0.40	-6.98%	6,249,808
Sep 11, 2026	0.40	0.43	0.39	0.43	0.43	7.50%	3,881,313
Sep 10, 2026	0.42	0.45	0.40	0.40	0.40	-5.88%	7,820,948
Sep 9, 2026	0.45	0.45	0.43	0.43	0.43	-6.59%	3,775,527
Sep 8, 2026	0.45	0.48	0.44	0.46	0.46	1.11%	5,530,302
Sep 7, 2026	0.42	0.47	0.40	0.45	0.45	7.14%	9,636,503
Sep 4, 2026	0.40	0.44	0.40	0.42	0.42	6.33%	7,996,240
Sep 3, 2026	0.40	0.42	0.38	0.40	0.40	-	6,549,826
Sep 2, 2026	0.38	0.40	0.33	0.40	0.40	2.60%	7,108,269
Sep 1, 2026	0.35	0.39	0.34	0.39	0.39	6.94%	4,390,197
Aug 31, 2026	0.37	0.37	0.34	0.36	0.36	-2.70%	4,852,027
Aug 28, 2026	0.40	0.42	0.37	0.37	0.37	-5.13%	5,505,591
Aug 27, 2026	0.38	0.43	0.37	0.39	0.39	4.00%	9,727,636
Aug 26, 2026	0.36	0.40	0.35	0.38	0.38	2.74%	7,068,141
Aug 25, 2026	0.38	0.39	0.35	0.37	0.37	-6.41%	6,114,215
Aug 24, 2026	0.36	0.44	0.35	0.39	0.39	41.82%	23,637,308
Aug 21, 2026	0.27	0.29	0.26	0.28	0.28	-	4,361,685
Aug 20, 2026	0.26	0.29	0.26	0.28	0.28	10.00%	13,261,690
Aug 19, 2026	0.21	0.26	0.21	0.25	0.25	28.21%	11,968,143