DNRGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.25	0.25	0.25	0.25	0.25	25.00%	60,000
Jun 25, 2026	0.23	0.25	0.20	0.20	0.20	-0.37%	45,000
Jun 23, 2026	0.21	0.21	0.20	0.20	0.20	-19.70%	55,000
Jun 12, 2026	0.25	0.25	0.25	0.25	0.25	-	6,000
Jun 11, 2026	0.24	0.25	0.24	0.25	0.25	-	29,000
Jun 10, 2026	0.25	0.25	0.25	0.25	0.25	-4.58%	46,000
Jun 9, 2026	0.26	0.26	0.26	0.26	0.26	-6.76%	42,167
Jun 8, 2026	0.28	0.28	0.28	0.28	0.28	4.07%	4,500
Jun 5, 2026	0.27	0.27	0.27	0.27	0.27	-3.91%	20,000
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	7.66%	4,250
Jun 2, 2026	0.26	0.26	0.26	0.26	0.26	-8.23%	18,500
May 29, 2026	0.30	0.30	0.28	0.28	0.28	8.97%	8,425
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-6.79%	40,000
May 21, 2026	0.26	0.28	0.26	0.28	0.28	1.45%	27,500
May 19, 2026	0.28	0.28	0.28	0.28	0.28	6.15%	1,000
May 18, 2026	0.26	0.26	0.26	0.26	0.26	-13.33%	100
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	75,000
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	7,580
May 11, 2026	0.35	0.35	0.35	0.35	0.35	18.64%	12,107
May 7, 2026	0.28	0.30	0.28	0.30	0.30	9.26%	39,519
May 6, 2026	0.26	0.27	0.26	0.27	0.27	-6.90%	70,388
May 5, 2026	0.29	0.29	0.29	0.29	0.29	-	30,456
May 1, 2026	0.29	0.33	0.29	0.29	0.29	-3.33%	76,868
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	74,828
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	14.75%	29,202
Apr 17, 2026	0.29	0.33	0.29	0.31	0.31	1.67%	37,822
Apr 16, 2026	0.29	0.30	0.29	0.30	0.30	-	109,828
Apr 15, 2026	0.30	0.30	0.28	0.30	0.30	-	110,595
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	22,855
Apr 2, 2026	0.28	0.30	0.28	0.30	0.30	-6.25%	53,145
Mar 31, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	47,897
Mar 30, 2026	0.27	0.30	0.25	0.30	0.30	-3.23%	68,717
Mar 27, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	10,865
Mar 23, 2026	0.33	0.34	0.32	0.34	0.34	-2.86%	51,897
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	41,024
Mar 16, 2026	0.35	0.35	0.30	0.33	0.33	-5.71%	67,280
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	112,110
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	9.68%	71,547
Mar 9, 2026	0.34	0.34	0.31	0.31	0.31	-7.38%	96,547
Mar 6, 2026	0.27	0.33	0.27	0.33	0.33	11.57%	20,500
Mar 5, 2026	0.33	0.33	0.30	0.30	0.30	20.00%	38,600
Mar 4, 2026	0.25	0.25	0.25	0.25	0.25	-12.65%	20,750
Mar 2, 2026	0.29	0.29	0.25	0.29	0.29	-5.36%	25,990
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	0.80%	65,520
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	56,329
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-	57,500
Feb 23, 2026	0.26	0.30	0.26	0.30	0.30	-	68,470
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	35,000
Feb 19, 2026	0.27	0.27	0.27	0.27	0.27	1.71%	151,562
Feb 17, 2026	0.27	0.27	0.27	0.27	0.27	-1.68%	50,047