D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	-10.40%	25,600
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	15,000
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	10,000
Oct 21, 2025	0.35	0.35	0.35	0.35	0.35	-9.82%	42,500
Oct 17, 2025	0.38	0.39	0.30	0.39	0.39	-9.32%	54,660
Oct 16, 2025	0.42	0.43	0.40	0.43	0.43	11.20%	30,225
Oct 15, 2025	0.40	0.41	0.37	0.38	0.38	6.92%	116,600
Oct 14, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	25,640
Oct 13, 2025	0.36	0.38	0.34	0.37	0.37	7.37%	187,900
Oct 10, 2025	0.35	0.35	0.33	0.34	0.34	-10.86%	45,500
Oct 9, 2025	0.37	0.39	0.37	0.39	0.39	7.39%	12,000
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-11.02%	5,000
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	0.12%	5,000
Oct 6, 2025	0.40	0.40	0.40	0.40	0.40	17.71%	60,000
Oct 3, 2025	0.38	0.38	0.34	0.34	0.34	-2.22%	10,000
Oct 1, 2025	0.35	0.35	0.35	0.35	0.35	17.03%	65,517
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	6,000
Sep 26, 2025	0.28	0.29	0.28	0.29	0.29	-	55,000
Sep 25, 2025	0.29	0.29	0.29	0.29	0.29	-	8,000
Sep 24, 2025	0.30	0.30	0.29	0.29	0.29	2.11%	26,850
Sep 22, 2025	0.30	0.30	0.28	0.28	0.28	-14.56%	126,000
Sep 19, 2025	0.31	0.33	0.31	0.33	0.33	8.98%	94,000
Sep 18, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	37,500
Sep 17, 2025	0.30	0.33	0.30	0.33	0.33	-7.72%	32,000
Sep 16, 2025	0.36	0.36	0.36	0.36	0.36	-0.94%	33,000
Sep 15, 2025	0.33	0.36	0.33	0.36	0.36	7.76%	72,500
Sep 12, 2025	0.35	0.35	0.34	0.34	0.34	-7.33%	14,000
Sep 11, 2025	0.35	0.36	0.33	0.36	0.36	3.88%	35,804
Sep 10, 2025	0.35	0.35	0.30	0.35	0.35	25.63%	34,500
Sep 9, 2025	0.27	0.30	0.27	0.28	0.28	-1.07%	218,000
Sep 8, 2025	0.26	0.29	0.26	0.28	0.28	12.00%	93,905
Sep 5, 2025	0.25	0.25	0.25	0.25	0.25	4.60%	30,000
Sep 4, 2025	0.24	0.24	0.24	0.24	0.24	1.70%	100,001
Sep 3, 2025	0.23	0.24	0.23	0.24	0.24	6.82%	217,500
Sep 2, 2025	0.22	0.22	0.22	0.22	0.22	13.40%	20,000
Aug 26, 2025	0.19	0.19	0.19	0.19	0.19	-15.65%	2,500
Aug 22, 2025	0.23	0.23	0.23	0.23	0.23	-0.43%	19,000
Aug 21, 2025	0.22	0.23	0.22	0.23	0.23	13.12%	25,000
Aug 19, 2025	0.20	0.21	0.18	0.20	0.20	1.09%	142,500
Aug 15, 2025	0.24	0.24	0.20	0.20	0.20	1.00%	66,600
Aug 14, 2025	0.20	0.20	0.20	0.20	0.20	-	30,000
Aug 13, 2025	0.22	0.22	0.20	0.20	0.20	-11.31%	117,500
Aug 12, 2025	0.24	0.24	0.22	0.23	0.23	-18.86%	141,500
Aug 11, 2025	0.25	0.28	0.25	0.28	0.28	5.79%	57,500
Aug 8, 2025	0.25	0.26	0.25	0.26	0.26	1.04%	37,500
Aug 7, 2025	0.29	0.32	0.25	0.26	0.26	8.33%	75,687
Aug 5, 2025	0.25	0.25	0.24	0.24	0.24	12.36%	82,602
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