Dowlais Group plc (DWLAF)
OTCMKTS
· Delayed Price · Currency is USD
0.6982
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Dowlais Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 14, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 7.58% | 8,672 |
| Apr 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 9, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.41% | 300 |
| Apr 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -23.47% | 1,000 |
| Apr 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.62% | 963 |
| Mar 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 25 |
| Mar 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.25% | 600 |
| Mar 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -9.44% | 846 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,433 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 40 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 23,500 |
| Feb 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 35,900 |
| Feb 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,251,001 |
| Feb 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 14, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 0.90% | 3,632 |
| Feb 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |