DHX(DHX)
DHX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.67 | $3.83 | $3.66 | $3.81 | 196,200 |
| 5/19/2026 | $3.85 | $3.85 | $3.58 | $3.66 | 334,109 |
| 5/18/2026 | $3.62 | $4.10 | $3.62 | $3.87 | 726,941 |
| 5/15/2026 | $3.64 | $3.73 | $3.50 | $3.61 | 147,923 |
| 5/14/2026 | $3.72 | $3.79 | $3.67 | $3.72 | 209,900 |
| 5/13/2026 | $3.64 | $3.70 | $3.52 | $3.64 | 281,646 |
| 5/12/2026 | $3.86 | $3.90 | $3.47 | $3.64 | 423,439 |
| 5/11/2026 | $3.55 | $3.99 | $3.54 | $3.82 | 1.07M |
| 5/8/2026 | $3.18 | $3.54 | $2.88 | $3.51 | 603,387 |
| 5/7/2026 | $2.88 | $3.21 | $2.81 | $3.21 | 725,665 |
| 5/6/2026 | $2.65 | $2.96 | $2.63 | $2.80 | 522,701 |
| 5/5/2026 | $2.49 | $2.54 | $2.38 | $2.43 | 559,100 |
| 5/4/2026 | $2.55 | $2.59 | $2.45 | $2.48 | 168,203 |
| 5/1/2026 | $2.38 | $2.62 | $2.38 | $2.53 | 383,715 |
| 4/30/2026 | $2.47 | $2.51 | $2.34 | $2.39 | 217,900 |
| 4/29/2026 | $2.60 | $2.60 | $2.45 | $2.48 | 195,733 |
| 4/28/2026 | $2.68 | $2.68 | $2.55 | $2.63 | 161,940 |
| 4/27/2026 | $2.73 | $2.80 | $2.57 | $2.57 | 147,200 |
| 4/24/2026 | $2.81 | $2.85 | $2.70 | $2.74 | 113,200 |
| 4/23/2026 | $2.87 | $2.91 | $2.75 | $2.78 | 127,537 |
| 4/22/2026 | $2.82 | $2.95 | $2.79 | $2.83 | 159,300 |
| 4/21/2026 | $3.01 | $3.03 | $2.79 | $2.79 | 174,400 |
| 4/20/2026 | $3.01 | $3.11 | $2.90 | $2.97 | 181,200 |
| 4/17/2026 | $3.07 | $3.10 | $2.98 | $3.05 | 186,287 |
| 4/16/2026 | $2.95 | $3.07 | $2.93 | $2.98 | 195,028 |
| 4/15/2026 | $2.90 | $2.97 | $2.89 | $2.94 | 166,762 |
| 4/14/2026 | $2.83 | $2.95 | $2.83 | $2.85 | 147,500 |
| 4/13/2026 | $2.82 | $2.94 | $2.65 | $2.88 | 220,305 |
| 4/10/2026 | $2.96 | $2.98 | $2.81 | $2.83 | 154,585 |
| 4/9/2026 | $2.96 | $3.03 | $2.80 | $2.98 | 271,652 |
| 4/8/2026 | $3.15 | $3.23 | $2.97 | $2.98 | 292,023 |
| 4/7/2026 | $3.12 | $3.29 | $3.06 | $3.09 | 352,300 |
| 4/6/2026 | $3.03 | $3.23 | $3.03 | $3.15 | 341,390 |
| 4/2/2026 | $2.78 | $3.06 | $2.70 | $3.02 | 239,111 |
| 4/1/2026 | $2.85 | $2.86 | $2.74 | $2.82 | 264,700 |
| 3/31/2026 | $2.75 | $2.91 | $2.74 | $2.81 | 252,900 |
| 3/30/2026 | $2.60 | $2.73 | $2.60 | $2.70 | 180,000 |
| 3/27/2026 | $2.70 | $2.77 | $2.54 | $2.60 | 153,428 |
| 3/26/2026 | $2.69 | $2.79 | $2.61 | $2.70 | 172,000 |
| 3/25/2026 | $2.75 | $2.81 | $2.53 | $2.67 | 225,620 |
| 3/24/2026 | $2.61 | $2.72 | $2.61 | $2.70 | 222,497 |
| 3/23/2026 | $2.44 | $2.69 | $2.44 | $2.69 | 217,586 |
| 3/20/2026 | $2.51 | $2.58 | $2.43 | $2.45 | 314,829 |
| 3/19/2026 | $2.51 | $2.56 | $2.41 | $2.49 | 233,214 |
| 3/18/2026 | $2.51 | $2.69 | $2.49 | $2.57 | 266,218 |
| 3/17/2026 | $2.53 | $2.66 | $2.49 | $2.49 | 348,746 |
| 3/16/2026 | $2.22 | $2.49 | $2.20 | $2.46 | 407,242 |
| 3/13/2026 | $2.38 | $2.44 | $2.22 | $2.22 | 130,300 |
| 3/12/2026 | $2.42 | $2.50 | $2.37 | $2.40 | 189,000 |
| 3/11/2026 | $2.45 | $2.63 | $2.45 | $2.45 | 167,107 |
| 3/10/2026 | $2.50 | $2.60 | $2.44 | $2.44 | 218,202 |
| 3/9/2026 | $2.58 | $2.65 | $2.46 | $2.53 | 269,186 |
| 3/6/2026 | $2.63 | $2.83 | $2.63 | $2.68 | 389,400 |
| 3/5/2026 | $2.44 | $2.65 | $2.42 | $2.61 | 318,213 |
| 3/4/2026 | $2.61 | $2.62 | $2.42 | $2.45 | 175,234 |
| 3/3/2026 | $2.68 | $2.71 | $2.54 | $2.59 | 477,000 |
| 3/2/2026 | $2.43 | $2.96 | $2.42 | $2.73 | 925,191 |
| 2/27/2026 | $2.46 | $2.55 | $2.42 | $2.49 | 258,004 |
| 2/26/2026 | $2.50 | $2.58 | $2.37 | $2.47 | 226,500 |
| 2/25/2026 | $2.44 | $2.49 | $2.39 | $2.44 | 132,311 |
| 2/24/2026 | $2.40 | $2.56 | $2.36 | $2.40 | 202,258 |
| 2/23/2026 | $2.56 | $2.88 | $2.38 | $2.40 | 864,715 |
| 2/20/2026 | $2.67 | $2.75 | $2.49 | $2.50 | 282,400 |