DBF.AX(DBF.AX)
DBF.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $0.48 | $0.48 | $0.48 | $0.48 | 28,050 |
| 7/23/2026 | $0.48 | $0.49 | $0.46 | $0.46 | 33,080 |
| 7/22/2026 | $0.47 | $0.49 | $0.47 | $0.49 | 16,025 |
| 7/21/2026 | $0.50 | $0.50 | $0.47 | $0.47 | 33,016 |
| 7/20/2026 | $0.46 | $0.46 | $0.46 | $0.46 | 85 |
| 7/17/2026 | $0.46 | $0.47 | $0.45 | $0.45 | 98,212 |
| 7/16/2026 | $0.45 | $0.45 | $0.45 | $0.45 | - |
| 7/15/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 358 |
| 7/14/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 4,000 |
| 7/13/2026 | $0.47 | $0.47 | $0.45 | $0.45 | 4,560 |
| 7/10/2026 | $0.47 | $0.47 | $0.46 | $0.46 | 501 |
| 7/9/2026 | $0.47 | $0.47 | $0.47 | $0.47 | 10,055 |
| 7/8/2026 | $0.47 | $0.47 | $0.47 | $0.47 | 8,979 |
| 7/7/2026 | $0.47 | $0.47 | $0.46 | $0.46 | 2,260 |
| 7/6/2026 | $0.46 | $0.46 | $0.46 | $0.46 | 155 |
| 7/3/2026 | $0.45 | $0.46 | $0.45 | $0.46 | 2,002 |
| 7/2/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 29,780 |
| 7/1/2026 | $0.46 | $0.46 | $0.45 | $0.45 | 51,219 |
| 6/30/2026 | $0.45 | $0.46 | $0.45 | $0.45 | 58,460 |
| 6/29/2026 | $0.46 | $0.46 | $0.45 | $0.45 | 109,593 |
| 6/26/2026 | $0.45 | $0.47 | $0.45 | $0.47 | 196,512 |
| 6/25/2026 | $0.44 | $0.45 | $0.44 | $0.45 | 179,423 |
| 6/24/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 63,468 |
| 6/23/2026 | $0.46 | $0.46 | $0.45 | $0.45 | 12,550 |
| 6/22/2026 | $0.46 | $0.46 | $0.44 | $0.44 | 159,953 |
| 6/19/2026 | $0.45 | $0.46 | $0.44 | $0.46 | 171,818 |
| 6/18/2026 | $0.46 | $0.46 | $0.45 | $0.45 | 191,117 |
| 6/17/2026 | $0.47 | $0.55 | $0.45 | $0.46 | 159,808 |
| 6/16/2026 | $0.48 | $0.51 | $0.47 | $0.47 | 105,418 |
| 6/15/2026 | $0.50 | $0.50 | $0.46 | $0.49 | 166,034 |
| 6/12/2026 | $0.50 | $0.50 | $0.49 | $0.50 | 35,327 |
| 6/11/2026 | $0.50 | $0.50 | $0.49 | $0.50 | 99,957 |
| 6/10/2026 | $0.52 | $0.52 | $0.50 | $0.50 | 77,602 |
| 6/9/2026 | $0.54 | $0.54 | $0.52 | $0.52 | 2,733 |
| 6/5/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 1,834 |
| 6/4/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 10,026 |
| 6/3/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 3 |
| 6/2/2026 | $0.55 | $0.56 | $0.55 | $0.56 | 40,500 |
| 6/1/2026 | $0.56 | $0.56 | $0.53 | $0.54 | 88,766 |
| 5/29/2026 | $0.53 | $0.56 | $0.53 | $0.55 | 53,869 |
| 5/28/2026 | $0.50 | $0.53 | $0.48 | $0.53 | 695,019 |
| 5/27/2026 | $0.53 | $0.54 | $0.51 | $0.52 | 135,467 |
| 5/26/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 58,102 |
| 5/25/2026 | $0.58 | $0.58 | $0.56 | $0.57 | 23,589 |
| 5/22/2026 | $0.58 | $0.58 | $0.57 | $0.57 | 21,112 |
| 5/21/2026 | $0.57 | $0.57 | $0.57 | $0.57 | - |
| 5/20/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 14,393 |
| 5/19/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 32,161 |
| 5/18/2026 | $0.58 | $0.58 | $0.55 | $0.56 | 52,806 |
| 5/15/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 8 |
| 5/14/2026 | $0.59 | $0.60 | $0.58 | $0.60 | 19,388 |
| 5/13/2026 | $0.59 | $0.60 | $0.59 | $0.59 | 7,788 |
| 5/12/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 8,303 |
| 5/11/2026 | $0.61 | $0.62 | $0.61 | $0.62 | 32,475 |
| 5/8/2026 | $0.60 | $0.61 | $0.59 | $0.61 | 52,384 |
| 5/7/2026 | $0.60 | $0.63 | $0.60 | $0.60 | 102,231 |
| 5/6/2026 | $0.59 | $0.60 | $0.58 | $0.60 | 51,081 |
| 5/5/2026 | $0.60 | $0.61 | $0.58 | $0.58 | 7,131 |
| 5/4/2026 | $0.63 | $0.63 | $0.58 | $0.60 | 20,745 |
| 5/1/2026 | $0.61 | $0.61 | $0.61 | $0.61 | - |
| 4/30/2026 | $0.63 | $0.63 | $0.61 | $0.61 | 303 |
| 4/29/2026 | $0.62 | $0.64 | $0.62 | $0.64 | 34,382 |
| 4/28/2026 | $0.65 | $0.65 | $0.62 | $0.62 | 18,154 |
| 4/27/2026 | $0.66 | $0.66 | $0.64 | $0.64 | 637 |