D3 Energy Limited (DNRGF)
OTCMKTS · Delayed Price · Currency is USD
0.2250
0.00 (0.00%)
At close: Sep 8, 2026
DNRGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 80,000 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 101,800 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.71% | 10,000 |
| Sep 1, 2026 | 0.15 | 0.30 | 0.15 | 0.26 | 0.26 | -46.35% | 43,379 |
| Aug 31, 2026 | 0.40 | 0.50 | 0.36 | 0.49 | 0.49 | 63.33% | 6,015 |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,355 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 1,965 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 25,000 |
| Aug 7, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.57% | 10,500 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.72% | 12,500 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 23.40% | 7,833 |
| Jul 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 15,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 500 |
| Jul 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -7.41% | 104,715 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | -22.86% | 73,233 |
| Jul 16, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 10,000 |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 10,000 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -8.64% | 60,500 |
| Jul 9, 2026 | 0.25 | 0.27 | 0.22 | 0.27 | 0.27 | 1.35% | 10,000 |
| Jul 7, 2026 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 0.30% | 15,500 |
| Jul 6, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -10.99% | 30,000 |
| Jul 2, 2026 | 0.30 | 0.50 | 0.24 | 0.30 | 0.30 | -49.60% | 13,300 |
| Jul 1, 2026 | 0.25 | 0.60 | 0.25 | 0.60 | 0.60 | 140.00% | 10,600 |
| Jun 29, 2026 | 0.20 | 0.25 | 0.15 | 0.25 | 0.25 | - | 12,700 |
| 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 |