Dexterra Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.92	11.99	11.88	11.95	11.95	0.42%	8,107
Dec 4, 2025	12.16	12.20	11.90	11.90	11.90	-2.06%	15,574
Dec 3, 2025	11.89	12.21	11.89	12.15	12.15	2.10%	59,320
Dec 2, 2025	11.84	11.96	11.84	11.90	11.90	-0.25%	6,964
Dec 1, 2025	11.97	12.00	11.82	11.93	11.93	-0.50%	21,416
Nov 28, 2025	11.86	12.00	11.80	11.99	11.99	1.96%	39,097
Nov 27, 2025	11.71	11.85	11.67	11.76	11.76	0.60%	19,559
Nov 26, 2025	11.72	11.93	11.65	11.69	11.69	0.69%	36,463
Nov 25, 2025	11.64	11.71	11.54	11.61	11.61	-	15,276
Nov 24, 2025	11.24	11.67	11.24	11.61	11.61	2.47%	49,493
Nov 21, 2025	11.30	11.36	11.25	11.33	11.33	0.27%	17,496
Nov 20, 2025	11.11	11.42	11.11	11.30	11.30	2.73%	556,221
Nov 19, 2025	11.00	11.07	10.96	11.00	11.00	-	15,747
Nov 18, 2025	10.95	11.13	10.95	11.00	11.00	0.73%	48,874
Nov 17, 2025	10.86	11.13	10.80	10.92	10.92	0.28%	56,963
Nov 14, 2025	10.63	10.96	10.63	10.89	10.89	-0.55%	15,124
Nov 13, 2025	11.00	11.01	10.92	10.95	10.95	-0.18%	66,779
Nov 12, 2025	10.82	11.06	10.82	10.97	10.97	0.18%	40,769
Nov 11, 2025	10.73	10.98	10.72	10.95	10.95	2.34%	40,420
Nov 10, 2025	10.66	10.73	10.56	10.70	10.70	2.29%	22,450
Nov 7, 2025	10.40	10.52	10.27	10.46	10.46	1.95%	50,318
Nov 6, 2025	10.60	10.60	10.26	10.26	10.26	-2.47%	35,872
Nov 5, 2025	10.27	10.60	10.27	10.52	10.52	2.24%	24,913
Nov 4, 2025	10.49	10.49	10.25	10.29	10.29	-2.00%	53,606
Nov 3, 2025	10.54	10.70	10.44	10.50	10.50	-1.32%	20,867
Oct 31, 2025	10.54	10.70	10.52	10.64	10.64	-	26,406
Oct 30, 2025	10.70	10.86	10.56	10.64	10.64	0.38%	18,990
Oct 29, 2025	10.43	10.68	10.43	10.60	10.60	0.76%	12,883
Oct 28, 2025	10.42	10.58	10.42	10.52	10.52	-0.19%	19,408
Oct 27, 2025	10.70	10.70	10.46	10.54	10.54	-	21,296
Oct 24, 2025	10.08	10.70	10.08	10.54	10.54	4.67%	58,773
Oct 23, 2025	10.05	10.15	10.03	10.07	10.07	-0.69%	14,778
Oct 22, 2025	9.90	10.25	9.78	10.14	10.14	2.42%	352,022
Oct 21, 2025	10.23	10.23	9.86	9.90	9.90	-1.20%	12,604
Oct 20, 2025	10.09	10.40	10.02	10.02	10.02	-0.79%	23,696
Oct 17, 2025	10.33	10.33	10.06	10.10	10.10	-0.69%	20,638
Oct 16, 2025	10.19	10.40	10.17	10.17	10.17	0.69%	19,327
Oct 15, 2025	10.14	10.24	10.10	10.10	10.10	0.80%	34,144
Oct 14, 2025	10.18	10.18	9.96	10.02	10.02	-	20,211
Oct 10, 2025	10.17	10.25	9.92	10.02	10.02	-0.40%	28,899
Oct 9, 2025	9.80	10.26	9.80	10.06	10.06	2.24%	54,483
Oct 8, 2025	9.91	9.94	9.82	9.84	9.84	-0.71%	23,969
Oct 7, 2025	10.10	10.10	9.80	9.91	9.91	-0.40%	21,573
Oct 6, 2025	9.54	10.19	9.37	9.95	9.95	7.22%	92,290
Oct 3, 2025	9.40	9.43	9.23	9.28	9.28	-1.59%	16,412
Oct 2, 2025	9.44	9.47	9.40	9.43	9.43	-0.21%	28,917
Oct 1, 2025	9.50	9.61	9.45	9.45	9.45	-0.53%	63,942
Sep 30, 2025	9.43	9.52	9.39	9.50	9.50	0.53%	10,507
Sep 29, 2025	9.01	9.47	9.01	9.45	9.45	3.85%	524,705
Sep 26, 2025	9.19	9.20	9.07	9.10	9.00	-	27,591