Dalrada Financial Corporation (DFCO)
OTCMKTS · Delayed Price · Currency is USD
0.0460
+0.0039 (9.26%)
Sep 5, 2025, 2:34 PM EDT
Dalrada Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -8.91% | 98,320 |
| Sep 4, 2025 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | -34.42% | 208,046 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.05 | 0.08 | 0.08 | 18.46% | 61,561 |
| Sep 2, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 27.45% | 5,484 |
| Aug 29, 2025 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | 2.00% | 55,710 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -30.56% | 262,764 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | 15.02% | 74,643 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -21.75% | 77,470 |
| Aug 25, 2025 | 0.05 | 0.10 | 0.05 | 0.08 | 0.08 | -5.21% | 164,171 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 29.85% | 358 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 69,139 |
| Aug 20, 2025 | 0.08 | 0.09 | 0.06 | 0.07 | 0.07 | -18.75% | 97,347 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | 19.23% | 101,330 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -23.75% | 3,473 |
| Aug 15, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 12.82% | 62,684 |
| Aug 14, 2025 | 0.07 | 0.08 | 0.04 | 0.08 | 0.08 | 32.20% | 140,987 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.04 | 0.06 | 0.06 | -15.71% | 70,279 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 47,257 |
| Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 445 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 1,508 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 3,712 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.05 | 0.08 | 0.08 | -3.53% | 1,578 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 6.25% | 87,240 |
| Aug 4, 2025 | 0.06 | 0.09 | 0.05 | 0.08 | 0.08 | 56.86% | 171,003 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 70.00% | 15,258 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 1,000 |
| Jul 30, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 1,248 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 25, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 66.11% | 31,422 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 2,500 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 21,095 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 84,651 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -20.00% | 3,001 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 11, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 125.23% | 9,395 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.27% | 21,313 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.02% | 1,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 126 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.78% | 200 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.05% | 25,120 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -21.32% | 3,470 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |