SDX Energy Inc. (DI) (SDX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDX Energy Inc. (DI)

Date Open High Low Close* Volume
31/01/2025 0.25p 0.28p 0.24p 0.26p 12652893
30/01/2025 0.28p 0.28p 0.24p 0.27p 1395038
29/01/2025 0.25p 0.28p 0.20p 0.28p 2928287
28/01/2025 0.25p 0.25p 0.20p 0.23p 2769299
27/01/2025 0.25p 0.29p 0.20p 0.23p 6246428
24/01/2025 0.28p 0.31p 0.20p 0.25p 7311877
23/01/2025 0.33p 0.33p 0.22p 0.30p 683701
22/01/2025 0.33p 0.33p 0.30p 0.30p 406700
21/01/2025 0.33p 0.35p 0.30p 0.33p 253338
20/01/2025 0.33p 0.33p 0.30p 0.33p 279217
17/01/2025 0.33p 0.35p 0.30p 0.33p 786824
16/01/2025 0.33p 0.35p 0.30p 0.33p 348364
15/01/2025 0.33p 0.35p 0.25p 0.30p 3628903
14/01/2025 0.33p 0.35p 0.30p 0.32p 5469171
13/01/2025 0.38p 0.38p 0.31p 0.35p 3265410
10/01/2025 0.38p 0.40p 0.35p 0.38p 2190999
09/01/2025 0.38p 0.40p 0.35p 0.40p 2761290
08/01/2025 0.33p 0.40p 0.33p 0.38p 3608227
07/01/2025 0.38p 0.41p 0.33p 0.35p 7781624
06/01/2025 0.43p 0.50p 0.35p 0.41p 8905556
03/01/2025 0.45p 0.50p 0.33p 0.38p 5183015
02/01/2025 0.43p 0.50p 0.39p 0.40p 3286051
31/12/2024 0.42p 0.45p 0.35p 0.40p 7564097
30/12/2024 0.35p 0.75p 0.35p 0.45p 28439472
27/12/2024 0.43p 0.43p 0.35p 0.35p 1495083
24/12/2024 0.43p 0.45p 0.40p 0.43p 2539788
23/12/2024 0.45p 0.45p 0.40p 0.43p 371666
20/12/2024 0.45p 0.50p 0.40p 0.45p 26679
19/12/2024 0.53p 0.53p 0.41p 0.45p 2151751
18/12/2024 0.55p 0.55p 0.50p 0.50p 666211
17/12/2024 0.53p 0.60p 0.50p 0.55p 1238052
16/12/2024 0.53p 0.54p 0.50p 0.53p 1626732
13/12/2024 0.53p 0.54p 0.50p 0.53p 4002013
12/12/2024 0.53p 0.60p 0.50p 0.50p 1936567
11/12/2024 0.65p 0.67p 0.50p 0.53p 1463939
10/12/2024 0.70p 0.70p 0.60p 0.65p 970547
09/12/2024 0.70p 0.75p 0.60p 0.70p 1804278
06/12/2024 1.75p 1.75p 0.70p 0.71p 5197066
05/12/2024 1.95p 1.99p 1.90p 1.90p 174514
04/12/2024 1.95p 2.00p 1.86p 1.95p 105860
03/12/2024 1.95p 2.10p 1.93p 1.95p 27231
02/12/2024 1.95p 1.95p 1.92p 1.95p 0
29/11/2024 1.95p 1.99p 1.93p 1.95p 51142
28/11/2024 1.95p 2.00p 1.81p 1.95p 241667
27/11/2024 1.95p 2.00p 1.93p 1.95p 386000
26/11/2024 1.95p 1.95p 1.92p 1.95p 0
25/11/2024 1.95p 1.95p 1.80p 1.95p 7685
22/11/2024 1.95p 2.07p 1.90p 1.95p 195000
21/11/2024 1.95p 2.00p 1.92p 1.95p 155000
20/11/2024 1.95p 2.00p 1.80p 1.95p 112309
19/11/2024 1.95p 1.95p 1.92p 1.95p 0
18/11/2024 1.95p 2.08p 1.80p 1.95p 411787
15/11/2024 1.95p 2.00p 1.91p 1.95p 190000
14/11/2024 1.90p 1.98p 1.80p 1.95p 1001426
13/11/2024 1.90p 1.99p 1.80p 1.90p 657600
12/11/2024 1.90p 1.90p 1.76p 1.90p 49059
11/11/2024 1.90p 1.99p 1.81p 1.90p 31552
08/11/2024 1.90p 1.90p 1.87p 1.90p 0
07/11/2024 1.90p 1.90p 1.88p 1.90p 27670
06/11/2024 1.90p 2.00p 1.80p 1.90p 175448
05/11/2024 1.90p 2.04p 1.90p 1.90p 6392
04/11/2024 1.90p 1.95p 1.88p 1.90p 36434
01/11/2024 1.90p 1.90p 1.87p 1.90p 0
31/10/2024 1.90p 2.00p 1.80p 1.90p 1096909
30/10/2024 1.90p 1.90p 1.84p 1.90p 6500
29/10/2024 1.90p 1.90p 1.80p 1.90p 10000
28/10/2024 1.90p 1.95p 1.80p 1.90p 249284
25/10/2024 1.90p 1.98p 1.84p 1.90p 780825
24/10/2024 1.90p 1.90p 1.87p 1.90p 0
23/10/2024 1.90p 1.95p 1.80p 1.90p 101159
22/10/2024 1.90p 1.99p 1.84p 1.90p 445909
21/10/2024 1.90p 1.95p 1.81p 1.95p 673000
18/10/2024 1.90p 1.90p 1.80p 1.90p 50000
17/10/2024 1.90p 1.90p 1.87p 1.90p 199253
16/10/2024 1.90p 1.97p 1.80p 1.90p 380142
15/10/2024 1.95p 1.95p 1.87p 1.95p 195000
14/10/2024 1.95p 1.95p 1.87p 1.95p 14
11/10/2024 1.95p 1.95p 1.87p 1.95p 31807
10/10/2024 1.95p 1.95p 1.95p 1.95p 21825
09/10/2024 1.95p 1.95p 1.95p 1.95p 15000
08/10/2024 2.05p 2.08p 1.80p 1.95p 683950
07/10/2024 2.05p 2.08p 1.88p 2.05p 1020052
04/10/2024 2.05p 2.08p 2.05p 2.05p 27613
03/10/2024 2.05p 2.05p 2.05p 2.05p 0
02/10/2024 2.05p 2.07p 2.00p 2.05p 30680
01/10/2024 2.05p 2.08p 2.05p 2.05p 310000
30/09/2024 2.05p 2.05p 2.05p 2.05p 0
27/09/2024 2.05p 2.05p 2.00p 2.05p 130000
26/09/2024 2.15p 2.15p 2.00p 2.05p 75291
25/09/2024 2.15p 2.15p 2.00p 2.15p 138731
24/09/2024 2.15p 2.15p 2.03p 2.15p 153500
23/09/2024 2.15p 2.15p 2.08p 2.15p 25000
20/09/2024 2.20p 2.20p 1.93p 2.15p 220045
19/09/2024 2.20p 2.20p 2.10p 2.20p 64188
18/09/2024 2.15p 2.30p 2.10p 2.20p 464956
17/09/2024 2.10p 2.10p 2.00p 2.10p 10812
16/09/2024 2.10p 2.10p 2.07p 2.10p 7810
13/09/2024 2.10p 2.15p 2.00p 2.10p 418553
12/09/2024 2.10p 2.20p 2.10p 2.10p 45
11/09/2024 2.10p 2.10p 2.00p 2.10p 650000
10/09/2024 2.10p 2.10p 2.00p 2.10p 240000
09/09/2024 2.15p 2.15p 2.04p 2.10p 37468
06/09/2024 2.25p 2.25p 2.10p 2.15p 113000
05/09/2024 2.25p 2.28p 2.25p 2.25p 0
04/09/2024 2.40p 2.56p 2.11p 2.25p 272472
03/09/2024 2.40p 2.50p 2.17p 2.40p 296253
30/08/2024 2.40p 2.40p 2.30p 2.40p 76434
29/08/2024 2.40p 2.40p 2.40p 2.40p 0
28/08/2024 2.40p 2.42p 2.30p 2.40p 100900
27/08/2024 2.40p 2.40p 2.30p 2.40p 4749
23/08/2024 2.55p 2.55p 2.30p 2.40p 230000
22/08/2024 2.55p 2.55p 2.39p 2.55p 60000
21/08/2024 2.55p 2.55p 2.50p 2.55p 62500
20/08/2024 2.55p 2.55p 2.40p 2.55p 92237
19/08/2024 2.60p 2.60p 2.50p 2.60p 212867
16/08/2024 2.60p 2.60p 2.50p 2.60p 159625
15/08/2024 2.60p 2.60p 2.50p 2.60p 230226
14/08/2024 2.90p 2.90p 2.53p 2.60p 784711
13/08/2024 2.90p 2.90p 2.75p 2.90p 31778
12/08/2024 2.90p 2.90p 2.72p 2.90p 100000
09/08/2024 2.90p 3.00p 2.85p 2.90p 26000
08/08/2024 2.90p 2.90p 2.72p 2.90p 100000
07/08/2024 2.90p 2.90p 2.72p 2.90p 80000
06/08/2024 2.90p 2.90p 2.70p 2.90p 133000
05/08/2024 2.95p 2.95p 2.70p 2.90p 170000
02/08/2024 3.00p 3.00p 2.80p 2.95p 148537
01/08/2024 3.00p 3.00p 2.90p 3.00p 25001
31/07/2024 3.10p 3.10p 2.80p 3.00p 329520
30/07/2024 3.10p 3.10p 2.92p 3.10p 70000
29/07/2024 3.10p 3.10p 3.00p 3.10p 310162
26/07/2024 3.10p 3.15p 3.00p 3.10p 904093
25/07/2024 3.10p 3.10p 3.00p 3.10p 233857
24/07/2024 3.10p 3.10p 3.00p 3.10p 1428
23/07/2024 3.10p 3.15p 3.05p 3.10p 786953
22/07/2024 3.10p 3.18p 3.05p 3.10p 350000
19/07/2024 3.15p 3.15p 3.08p 3.10p 100000
18/07/2024 3.10p 3.18p 3.03p 3.10p 60887
17/07/2024 3.10p 3.20p 3.00p 3.10p 168059
16/07/2024 3.10p 3.16p 3.03p 3.10p 515000
15/07/2024 3.15p 3.18p 3.00p 3.04p 475817
12/07/2024 3.25p 3.25p 3.10p 3.15p 270949
11/07/2024 3.35p 3.35p 3.15p 3.25p 128505
10/07/2024 3.40p 3.40p 3.30p 3.35p 291432
09/07/2024 3.40p 3.40p 3.33p 3.40p 44902
08/07/2024 3.40p 3.40p 3.34p 3.40p 13500
05/07/2024 3.40p 3.40p 3.31p 3.40p 30000
04/07/2024 3.40p 3.40p 3.31p 3.40p 1000
03/07/2024 3.40p 3.50p 3.30p 3.40p 1697
02/07/2024 3.40p 3.50p 3.30p 3.40p 296447
01/07/2024 3.40p 3.42p 3.30p 3.40p 468242
28/06/2024 3.45p 3.49p 3.44p 3.45p 158653
27/06/2024 3.45p 3.45p 3.45p 3.45p 0
26/06/2024 3.50p 3.50p 3.43p 3.45p 51960
25/06/2024 3.50p 3.57p 3.50p 3.50p 3394
24/06/2024 3.55p 3.57p 3.50p 3.50p 80894
21/06/2024 3.60p 3.60p 3.50p 3.55p 200401
20/06/2024 3.60p 3.65p 3.50p 3.60p 71439
19/06/2024 3.65p 3.68p 3.52p 3.60p 119301
18/06/2024 3.65p 3.65p 3.65p 3.65p 0
17/06/2024 3.65p 3.74p 3.61p 3.65p 90000
14/06/2024 3.75p 3.75p 3.50p 3.70p 697457
13/06/2024 3.75p 3.75p 3.73p 3.75p 0
12/06/2024 3.80p 3.80p 3.75p 3.75p 14999
11/06/2024 3.85p 3.85p 3.75p 3.80p 65000
10/06/2024 3.85p 3.85p 3.80p 3.85p 148500
07/06/2024 3.90p 3.99p 3.90p 3.90p 20000
06/06/2024 3.90p 3.97p 3.90p 3.90p 46096
05/06/2024 3.90p 3.92p 3.90p 3.90p 0
04/06/2024 3.95p 4.00p 3.90p 3.90p 140571
03/06/2024 3.95p 4.00p 3.90p 4.00p 19897
31/05/2024 3.95p 3.95p 3.92p 3.95p 117529
30/05/2024 3.95p 3.99p 3.90p 3.95p 713004
29/05/2024 3.85p 3.99p 3.85p 3.95p 215006
28/05/2024 3.90p 3.99p 3.86p 3.90p 497678
24/05/2024 3.90p 3.90p 3.86p 3.90p 67750
23/05/2024 3.90p 3.92p 3.90p 3.90p 0
22/05/2024 3.90p 3.98p 3.86p 3.90p 12848
21/05/2024 3.85p 3.99p 3.85p 3.90p 4912
20/05/2024 3.85p 3.95p 3.80p 3.85p 1501551
17/05/2024 3.85p 3.85p 3.82p 3.85p 227919
16/05/2024 3.85p 3.90p 3.83p 3.85p 433698
15/05/2024 3.85p 3.90p 3.81p 3.85p 828599
14/05/2024 3.80p 3.90p 3.80p 3.85p 283334
13/05/2024 3.85p 3.90p 3.70p 3.80p 415304
10/05/2024 3.75p 3.91p 3.74p 3.85p 994191
09/05/2024 3.65p 3.80p 3.65p 3.75p 316398
08/05/2024 3.65p 3.70p 3.65p 3.65p 265232
07/05/2024 3.65p 3.78p 3.63p 3.65p 520708
03/05/2024 3.65p 3.70p 3.63p 3.65p 183716
02/05/2024 3.65p 3.65p 3.56p 3.65p 58002
01/05/2024 3.65p 3.70p 3.60p 3.65p 23352
30/04/2024 3.65p 3.69p 3.65p 3.65p 5319
29/04/2024 3.60p 3.70p 3.60p 3.65p 630480
26/04/2024 3.60p 3.62p 3.52p 3.60p 42626
25/04/2024 3.60p 3.70p 3.52p 3.60p 200267
24/04/2024 3.60p 3.64p 3.50p 3.60p 198918
23/04/2024 3.55p 3.60p 3.42p 3.60p 328473
22/04/2024 3.60p 3.60p 3.50p 3.55p 475000
19/04/2024 3.60p 3.70p 3.40p 3.60p 1601629
18/04/2024 3.55p 3.60p 3.54p 3.60p 922121

*Close Price adjusted for both dividends and splits