Skip to main content

Droneshield Ltd (OP:DRSHF)

2.125 +0.019 (+0.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 2.050 2.180 2.050 2.125 99,183 +0.02(+0.90%)
Sep 11, 2025 2.070 2.106 2.050 2.106 81,674 +0.02(+0.77%)
Sep 10, 2025 2.180 2.210 2.070 2.090 259,211 +0.05(+2.45%)
Sep 09, 2025 2.060 2.140 2.020 2.040 187,831 -0.13(-5.90%)
Sep 08, 2025 2.100 2.180 2.000 2.168 822,897 +0.19(+9.49%)
Sep 05, 2025 2.010 2.030 1.950 1.980 250,275 -0.06(-3.18%)
Sep 04, 2025 2.300 2.300 2.020 2.045 47,234 -0.04(-1.68%)
Sep 03, 2025 2.070 2.160 1.980 2.080 221,403 +0.10(+5.05%)
Sep 02, 2025 2.160 2.200 1.960 1.980 244,801 -0.18(-8.18%)
Aug 29, 2025 2.200 2.200 2.140 2.156 113,596 -0.04(-1.98%)
Aug 28, 2025 2.180 2.350 2.110 2.200 390,006 +0.04(+1.85%)
Aug 27, 2025 2.490 2.490 2.060 2.160 158,790 -0.20(-8.47%)
Aug 26, 2025 2.420 2.470 2.270 2.360 71,179 +0.00(+0.21%)
Aug 25, 2025 2.415 2.480 2.330 2.355 96,502 -0.05(-2.08%)
Aug 22, 2025 2.350 2.430 2.308 2.405 168,504 +0.15(+6.89%)
Aug 21, 2025 2.410 2.410 2.100 2.250 594,497 +0.09(+4.17%)
Aug 20, 2025 2.140 2.240 2.090 2.160 266,235 -0.19(-8.28%)
Aug 19, 2025 2.480 2.480 2.330 2.355 234,193 -0.11(-4.50%)
Aug 18, 2025 2.512 2.520 2.466 2.466 179,582 -0.13(-5.08%)
Aug 15, 2025 2.730 2.730 2.500 2.598 353,200 -0.10(-3.78%)
Aug 14, 2025 2.790 2.790 2.690 2.700 132,163 -0.04(-1.46%)
Aug 13, 2025 2.790 2.790 2.680 2.740 122,398 +0.09(+3.39%)
Aug 12, 2025 2.760 2.770 2.590 2.650 89,769 +0.07(+2.72%)
Aug 11, 2025 2.590 2.670 2.490 2.580 190,890 +0.01(+0.39%)
Aug 08, 2025 2.732 2.810 2.510 2.570 128,596 +0.07(+2.68%)
Aug 07, 2025 2.890 2.960 2.480 2.503 237,867 -0.23(-8.42%)
Aug 06, 2025 2.700 2.750 2.600 2.733 390,562 +0.15(+5.93%)
Aug 05, 2025 2.410 2.600 2.410 2.580 164,066 +0.12(+4.98%)
Aug 04, 2025 2.415 2.490 2.400 2.458 95,773 +0.14(+5.93%)
Aug 01, 2025 2.390 2.430 2.300 2.320 75,696 -0.07(-2.93%)
Jul 31, 2025 2.310 2.450 2.220 2.390 290,351 +0.28(+13.27%)
Jul 30, 2025 2.020 2.160 2.020 2.110 335,571 +0.14(+7.11%)
Jul 29, 2025 2.100 2.100 1.900 1.970 153,983 +0.02(+1.03%)
Jul 28, 2025 1.780 2.000 1.770 1.950 165,024 -0.03(-1.27%)
Jul 25, 2025 2.010 2.080 1.940 1.975 519,254 -0.12(-5.73%)
Jul 24, 2025 2.100 2.200 2.040 2.095 331,384 -0.19(-8.32%)
Jul 23, 2025 2.334 2.400 2.270 2.285 278,532 -0.11(-4.79%)
Jul 22, 2025 2.490 2.490 2.330 2.400 332,667 +0.04(+1.69%)
Jul 21, 2025 2.330 2.560 2.280 2.360 371,744 +0.07(+3.06%)
Jul 18, 2025 2.290 2.350 2.150 2.290 438,099 +0.03(+1.33%)
Jul 17, 2025 2.400 2.460 2.120 2.260 886,761 -0.15(-6.22%)
Jul 16, 2025 2.660 2.700 2.400 2.410 492,901 -0.21(-7.84%)
Jul 15, 2025 2.250 2.250 2.230 2.615 995,966 +0.37(+16.22%)
Jul 14, 2025 2.000 2.300 1.900 2.250 703,021 +0.34(+17.80%)
Jul 11, 2025 1.810 1.950 1.800 1.910 401,706 +0.11(+6.26%)
Jul 10, 2025 1.700 1.810 1.630 1.798 135,922 +0.10(+5.74%)
Jul 09, 2025 1.550 1.700 1.550 1.700 131,757 +0.01(+0.59%)
Jul 08, 2025 1.640 1.700 1.590 1.690 188,037 +0.11(+6.96%)
Jul 07, 2025 1.540 1.810 1.500 1.580 299,641 -0.06(-3.66%)
Jul 03, 2025 1.500 1.650 1.470 1.640 78,850 +0.00(+0.31%)
Jul 02, 2025 1.800 1.800 1.460 1.635 196,161 -0.01(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.