Skip to main content

Droneshield Ltd (OP: DRSHF )

1.292 +0.062 (+5.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9950 1.340 0.9950 1.292 112,469 +0.06(+5.04%)
Jul 18, 2024 1.210 1.280 1.180 1.230 298,857 +0.11(+9.82%)
Jul 17, 2024 1.180 1.200 1.110 1.120 713,449 -0.38(-25.33%)
Jul 16, 2024 1.400 1.550 1.400 1.500 645,987 -0.37(-19.79%)
Jul 15, 2024 1.630 1.960 1.630 1.870 767,978 +0.24(+14.72%)
Jul 12, 2024 1.690 1.690 1.570 1.630 233,429 +0.15(+10.51%)
Jul 11, 2024 1.580 1.600 1.470 1.475 77,752 +0.04(+2.94%)
Jul 10, 2024 1.550 1.620 1.400 1.433 185,301 -0.07(-4.47%)
Jul 09, 2024 1.568 1.580 1.468 1.500 297,899 +0.11(+7.91%)
Jul 08, 2024 1.210 1.490 1.210 1.390 232,487 +0.09(+7.34%)
Jul 05, 2024 1.490 1.490 1.265 1.295 247,565 -0.05(-3.36%)
Jul 03, 2024 1.290 1.390 1.140 1.340 445,089 +0.10(+8.06%)
Jul 02, 2024 1.280 1.280 1.220 1.240 389,832 +0.12(+10.71%)
Jul 01, 2024 1.060 1.220 1.060 1.120 180,488 -0.03(-2.61%)
Jun 28, 2024 1.150 1.180 1.100 1.150 114,886 +0.05(+4.55%)
Jun 27, 2024 1.178 1.178 1.050 1.100 218,288 +0.03(+2.80%)
Jun 26, 2024 1.050 1.110 1.030 1.070 148,455 +0.11(+11.46%)
Jun 25, 2024 1.120 1.120 0.9000 0.9600 149,234 -0.07(-6.80%)
Jun 24, 2024 1.100 1.100 1.000 1.030 100,093 -0.06(-5.50%)
Jun 21, 2024 1.220 1.220 1.080 1.090 96,976 -0.10(-8.71%)
Jun 20, 2024 1.200 1.290 1.170 1.194 255,833 +0.12(+11.59%)
Jun 18, 2024 1.020 1.080 1.000 1.070 137,100 +0.11(+11.46%)
Jun 17, 2024 0.9600 1.000 0.8401 0.9600 31,722 +0.00(+0.27%)
Jun 14, 2024 1.000 1.000 0.9300 0.9574 35,548 -0.04(-4.26%)
Jun 13, 2024 1.030 1.060 0.9400 1.000 188,904 +0.06(+6.38%)
Jun 12, 2024 0.9400 1.050 0.8960 0.9400 131,011 +0.06(+6.82%)
Jun 11, 2024 0.7900 0.9900 0.7900 0.8800 51,235 -0.01(-1.12%)
Jun 10, 2024 0.8750 0.9050 0.8250 0.8900 110,520 +0.03(+3.79%)
Jun 07, 2024 0.8673 0.8900 0.8425 0.8575 49,708 +0.06(+7.19%)
Jun 06, 2024 0.8673 0.9445 0.8000 0.8000 121,919 -0.12(-13.04%)
Jun 05, 2024 0.9445 0.9445 0.8615 0.9200 51,952 +0.04(+3.95%)
Jun 04, 2024 0.9100 0.9100 0.8200 0.8850 117,220 +0.05(+6.31%)
Jun 03, 2024 0.7600 0.8450 0.7600 0.8325 131,711 +0.07(+9.54%)
May 31, 2024 0.8000 0.8000 0.7250 0.7600 37,568 +0.05(+6.53%)
May 30, 2024 0.8050 0.8050 0.6996 0.7134 77,045 -0.03(-3.59%)
May 29, 2024 0.8294 0.8294 0.6750 0.7400 134,111 +0.09(+13.85%)
May 28, 2024 0.7160 0.7505 0.6500 0.6500 61,372 +0.02(+3.17%)
May 24, 2024 0.6000 0.6400 0.6000 0.6300 115,247 +0.05(+8.62%)
May 23, 2024 0.6000 0.6434 0.5471 0.5800 154,530 -0.04(-6.45%)
May 22, 2024 0.6110 0.6400 0.6110 0.6200 7,994 +0.00(+0.00%)
May 21, 2024 0.6100 0.6200 0.6100 0.6200 2,345 -0.03(-3.88%)
May 20, 2024 0.6100 0.6650 0.6100 0.6450 25,900 +0.03(+4.03%)
May 17, 2024 0.6600 0.6600 0.6000 0.6200 10,569 -0.01(-1.59%)
May 16, 2024 0.6600 0.6600 0.6300 0.6300 2,858 -0.00(-0.69%)
May 15, 2024 0.6200 0.6800 0.6200 0.6344 47,265 -0.02(-2.40%)
May 14, 2024 0.6800 0.6800 0.6500 0.6500 4,250 +0.01(+1.56%)
May 13, 2024 0.6000 0.6800 0.6000 0.6400 40,332 -0.01(-1.54%)
May 10, 2024 0.6600 0.6600 0.5900 0.6500 59,306 +0.06(+9.24%)
May 09, 2024 0.6000 0.6000 0.5900 0.5950 11,850 +0.00(+0.00%)
May 08, 2024 0.6000 0.6000 0.5910 0.5950 78,400 +0.01(+0.85%)
May 07, 2024 0.6500 0.6500 0.5900 0.5900 69,513 +0.02(+3.06%)
May 06, 2024 0.5850 0.6250 0.5450 0.5725 26,570 +0.04(+8.02%)
May 03, 2024 0.5675 0.5900 0.5300 0.5300 9,808 -0.06(-10.17%)
May 02, 2024 0.5850 0.5900 0.5300 0.5900 55,311 -0.02(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.