OTC Markets OTCQX - Delayed Quote
USD
D3 Energy Limited (DNRGF)
0.2128
+0.0373
(+21.23%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
0.2128 | 0.2128 | 0.2128 | 0.2128 | 0.2128 | - |
|
Oct 30, 2026
|
0.2128 | 0.2128 | 0.2128 | 0.2128 | 0.2128 | 3,000 |
|
Oct 29, 2026
|
0.1615 | 0.1755 | 0.1615 | 0.1755 | 0.1755 | 3,000 |
|
Oct 28, 2026
|
0.1825 | 0.2000 | 0.1755 | 0.2000 | 0.2000 | 52,625 |
|
Oct 27, 2026
|
0.2000 | 0.2000 | 0.1150 | 0.1600 | 0.1600 | 22,377 |
|
Oct 26, 2026
|
0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
|
Oct 23, 2026
|
0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
|
Oct 22, 2026
|
0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 |
|
Oct 21, 2026
|
0.1700 | 0.1916 | 0.1700 | 0.1916 | 0.1916 | 42,000 |
|
Oct 20, 2026
|
0.2420 | 0.2500 | 0.2100 | 0.2100 | 0.2100 | 60,000 |
|
Oct 19, 2026
|
0.2080 | 0.2080 | 0.1700 | 0.1700 | 0.1700 | 8,000 |
|
Oct 16, 2026
|
0.1750 | 0.1880 | 0.1750 | 0.1820 | 0.1820 | 105,500 |
|
Oct 15, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Oct 14, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Oct 13, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Oct 12, 2026
|
0.1600 | 0.2500 | 0.1600 | 0.2500 | 0.2500 | 1,550 |
|
Oct 9, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 80,000 |
|
Oct 8, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Oct 7, 2026
|
0.2073 | 0.2500 | 0.2073 | 0.2500 | 0.2500 | 16,000 |
|
Oct 6, 2026
|
0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
|
Oct 5, 2026
|
0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 48,000 |
|
Oct 2, 2026
|
0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 30,000 |
|
Oct 1, 2026
|
0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 87,000 |
|
Sep 30, 2026
|
0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,095 |
|
Sep 29, 2026
|
0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 |
|
Sep 28, 2026
|
0.2039 | 0.2500 | 0.2039 | 0.2040 | 0.2040 | 7,490 |
|
Sep 25, 2026
|
0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,000 |
|
Sep 24, 2026
|
0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
|
Sep 23, 2026
|
0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
|
Sep 22, 2026
|
0.1960 | 0.2150 | 0.1960 | 0.2150 | 0.2150 | 82,500 |
|
Sep 21, 2026
|
0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 200 |
|
Sep 18, 2026
|
0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
|
Sep 17, 2026
|
0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
|
Sep 16, 2026
|
0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
|
Sep 15, 2026
|
0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
|
Sep 14, 2026
|
0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
|
Sep 11, 2026
|
0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 |
|
Sep 10, 2026
|
0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
|
Sep 9, 2026
|
0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
|
Sep 8, 2026
|
0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 80,000 |
|
Sep 4, 2026
|
0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 101,800 |
|
Sep 3, 2026
|
0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
|
Sep 2, 2026
|
0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 |
|
Sep 1, 2026
|
0.1500 | 0.3000 | 0.1500 | 0.2629 | 0.2629 | 43,379 |
|
Aug 31, 2026
|
0.4000 | 0.5000 | 0.3600 | 0.4900 | 0.4900 | 6,015 |
|
Aug 28, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 27, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 26, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 25, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,355 |
|
Aug 24, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200 |
|
Aug 21, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Aug 20, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,965 |
|
Aug 19, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Aug 18, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Aug 17, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Aug 14, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Aug 13, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Aug 12, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Aug 11, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,000 |
|
Aug 10, 2026
|
0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
|
Aug 7, 2026
|
0.2350 | 0.2800 | 0.2350 | 0.2800 | 0.2800 | 10,500 |
|
Aug 6, 2026
|
0.2444 | 0.2444 | 0.2444 | 0.2444 | 0.2444 | - |
|
Aug 5, 2026
|
0.2444 | 0.2444 | 0.2444 | 0.2444 | 0.2444 | - |
|
Aug 4, 2026
|
0.2425 | 0.2444 | 0.2425 | 0.2444 | 0.2444 | 12,500 |
|
Aug 3, 2026
|
0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
|
Jul 31, 2026
|
0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
|
Jul 30, 2026
|
0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,833 |
|
Jul 29, 2026
|
0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
|
Jul 28, 2026
|
0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
|
Jul 27, 2026
|
0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
|
Jul 24, 2026
|
0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
|
Jul 23, 2026
|
0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 15,000 |
|
Jul 22, 2026
|
0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 500 |
|
Jul 21, 2026
|
0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 104,715 |
|
Jul 20, 2026
|
0.2650 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 73,233 |
|
Jul 17, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
Jul 16, 2026
|
0.3500 | 0.3500 | 0.2999 | 0.3500 | 0.3500 | 10,000 |
|
Jul 15, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
|
Jul 14, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
|
Jul 13, 2026
|
0.2440 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 60,500 |
|
Jul 10, 2026
|
0.2736 | 0.2736 | 0.2736 | 0.2736 | 0.2736 | - |
|
Jul 9, 2026
|
0.2500 | 0.2736 | 0.2200 | 0.2736 | 0.2736 | 10,000 |
|
Jul 8, 2026
|
0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
|
Jul 7, 2026
|
0.2000 | 0.2700 | 0.2000 | 0.2700 | 0.2700 | 15,500 |
|
Jul 6, 2026
|
0.2500 | 0.2692 | 0.2448 | 0.2692 | 0.2692 | 30,000 |
|
Jul 2, 2026
|
0.3000 | 0.4985 | 0.2350 | 0.3024 | 0.3024 | 13,300 |
|
Jul 1, 2026
|
0.2500 | 0.6000 | 0.2500 | 0.6000 | 0.6000 | 10,600 |
|
Jun 30, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Jun 29, 2026
|
0.2020 | 0.2500 | 0.1500 | 0.2500 | 0.2500 | 12,700 |
|
Jun 26, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 60,000 |
|
Jun 25, 2026
|
0.2250 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 45,000 |
|
Jun 24, 2026
|
0.2007 | 0.2007 | 0.2007 | 0.2007 | 0.2007 | - |
|
Jun 23, 2026
|
0.2100 | 0.2100 | 0.2007 | 0.2007 | 0.2007 | 55,000 |
|
Jun 22, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Jun 18, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Jun 17, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Jun 16, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Jun 15, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
|
Jun 12, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,000 |
|
Jun 11, 2026
|
0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 29,000 |
|
Jun 10, 2026
|
0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 46,000 |
|
Jun 9, 2026
|
0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 42,167 |
|
Jun 8, 2026
|
0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 4,500 |
|
Jun 5, 2026
|
0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 20,000 |
|
Jun 4, 2026
|
0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
|
Jun 3, 2026
|
0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 8,500 |
|
Jun 2, 2026
|
0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 18,500 |
|
Jun 1, 2026
|
0.2844 | 0.2844 | 0.2844 | 0.2844 | 0.2844 | - |
|
May 29, 2026
|
0.3000 | 0.3000 | 0.2844 | 0.2844 | 0.2844 | 8,425 |
|
May 28, 2026
|
0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 40,000 |
|
May 27, 2026
|
0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
|
May 26, 2026
|
0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
|
May 22, 2026
|
0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
|
May 21, 2026
|
0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 27,500 |
|
May 20, 2026
|
0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
|
May 19, 2026
|
0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 1,000 |
|
May 18, 2026
|
0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 200 |
|
May 15, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 75,000 |
|
May 14, 2026
|
0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,580 |
|
May 13, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
May 12, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
|
May 11, 2026
|
0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,107 |
