Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	1.52%	-
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	1.01%	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-3.41%	-
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	-
Dec 12, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-0.96%	-
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	-
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-3.20%	-
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	0.92%	-
Nov 28, 2025	0.43	0.43	0.43	0.43	0.43	-1.36%	-
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	1.38%	-
Nov 26, 2025	0.43	0.43	0.43	0.43	0.43	1.40%	-
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-1.38%	-
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	2.36%	-
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	-2.30%	-
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	1.40%	-
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Nov 17, 2025	0.43	0.43	0.43	0.43	0.43	-1.38%	-
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	-3.13%	-
Nov 13, 2025	0.45	0.45	0.45	0.45	0.45	1.82%	-
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-3.93%	-
Nov 10, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-1.29%	-
Nov 6, 2025	0.46	0.46	0.46	0.46	0.46	-1.28%	-
Nov 5, 2025	0.47	0.47	0.47	0.47	0.47	-0.84%	-
Nov 4, 2025	0.47	0.47	0.47	0.47	0.47	-0.84%	-
Nov 3, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Oct 31, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Oct 30, 2025	0.48	0.48	0.48	0.48	0.48	-1.24%	-
Oct 29, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	-
Oct 28, 2025	0.48	0.48	0.48	0.48	0.48	-2.05%	-
Oct 27, 2025	0.49	0.49	0.49	0.49	0.49	0.83%	-
Oct 24, 2025	0.48	0.48	0.48	0.48	0.48	2.11%	-
Oct 23, 2025	0.47	0.47	0.47	0.47	0.47	2.16%	-
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Oct 21, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Oct 20, 2025	0.46	0.46	0.46	0.46	0.46	-0.85%	-
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	-1.27%	-
Oct 16, 2025	0.47	0.47	0.47	0.47	0.47	-2.87%	-
Oct 15, 2025	0.49	0.49	0.49	0.49	0.49	1.67%	-
Oct 14, 2025	0.48	0.48	0.48	0.48	0.48	-2.83%	-
Oct 13, 2025	0.49	0.49	0.49	0.49	0.49	4.22%	-