D3 Energy Limited (DNRGF)
OTCMKTS · Delayed Price · Currency is USD
0.2250
0.00 (0.00%)
At close: Jul 31, 2025
D3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.07% | 80,500 |
| Jul 31, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | - | 41,500 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 23.90% | 10,000 |
| Jul 29, 2025 | 0.22 | 0.25 | 0.18 | 0.18 | 0.18 | -9.20% | 154,000 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -14.89% | 484,111 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 59,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 86,000 |
| Jul 23, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 19.02% | 22,600 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 9.86% | 122,500 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -8.26% | 113,187 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 27.12% | 108,750 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.19% | 115,000 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 23.75% | 50,000 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 5.26% | 260,000 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.57% | 10,000 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,420,882 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 20,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -5.47% | 324,464 |
| Jun 30, 2025 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 14.00% | 725,000 |
| Jun 27, 2025 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | 44.44% | 405,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 267,800 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 19.05% | 30,000 |
| Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.67% | 150,000 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 19.84% | 450,000 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -32.59% | 100,000 |
| Jun 17, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 36.02% | 13,031 |
| Jun 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.00% | 50,000 |
| Jun 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 120,000 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 127.27% | 70,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 225,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -31.46% | 150,000 |