Advertisement
U.S. Markets open in 4 hrs
S&P Futures
5,882.00 +11.00 (+0.19%) Dow Futures
42,468.00 +21.00 (+0.05%) Nasdaq Futures
20,731.50 +35.00 (+0.17%) Russell 2000 Futures
2,247.60 -2.70 (-0.12%) Crude Oil
67.82 +0.61 (+0.91%) Gold
2,794.10 +13.00 (+0.47%)
Drax Group plc (DRXGY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 28, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 25, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 24, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 23, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 22, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 21, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 18, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 17, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 16, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 15, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 14, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Oct 11, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 200 |
| Oct 10, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Oct 09, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Oct 08, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Oct 07, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Oct 04, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Oct 03, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Oct 02, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Oct 01, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 100 |
| Sep 30, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 300 |
| Sep 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 26, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 24, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 23, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 20, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 19, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 18, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 17, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 13, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 12, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| Sep 11, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| Sep 10, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| Sep 09, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 100 |
| Sep 06, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 400 |
| Sep 05, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Sep 04, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Sep 03, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 30, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 29, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 28, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 27, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 26, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 23, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 200 |
| Aug 22, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Aug 21, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 400 |
| Aug 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Aug 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 600 |
| Aug 16, 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 800 |
| Aug 15, 2024 | 17.97 | 17.98 | 17.97 | 17.98 | 17.98 | 800 |
| Aug 14, 2024 | 17.64 | 17.64 | 17.50 | 17.50 | 17.50 | 600 |
| Aug 13, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Aug 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
| Aug 09, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Aug 08, 2024 | 16.79 | 16.79 | 16.60 | 16.60 | 16.60 | 1,800 |
| Aug 07, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Aug 06, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Aug 05, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 300 |
| Aug 02, 2024 | 15.76 | 15.76 | 15.74 | 15.74 | 15.74 | 800 |
| Aug 01, 2024 | 16.87 | 16.87 | 16.09 | 16.09 | 16.09 | 300 |
| Jul 31, 2024 | 15.77 | 16.70 | 15.77 | 16.70 | 16.70 | 700 |
| Jul 30, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 500 |
| Jul 29, 2024 | 16.80 | 16.80 | 16.41 | 16.41 | 16.41 | 500 |
| Jul 26, 2024 | 16.03 | 16.72 | 15.97 | 15.97 | 15.97 | 500 |
| Jul 25, 2024 | 14.78 | 15.86 | 14.76 | 15.86 | 15.86 | 1,000 |
| Jul 24, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Jul 23, 2024 | 13.73 | 13.74 | 13.73 | 13.74 | 13.74 | 500 |
| Jul 22, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 19, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 18, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 100 |
| Jul 17, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 16, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 15, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 12, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 11, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 500 |
| Jul 10, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Jul 09, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Jul 08, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Jul 05, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 200 |
| Jul 03, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jul 02, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jul 01, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jun 28, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 25,000 |
| Jun 27, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jun 26, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jun 25, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1,400 |
| Jun 24, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 200 |
| Jun 21, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 200 |
| Jun 20, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 400 |
| Jun 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 17, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 13, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
| Jun 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 10, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.