DroneShield Limited (DROSY)
OTCMKTS · Delayed Price · Currency is USD
0.8020
0.00 (0.00%)
At close: Nov 4, 2026
DROSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | -25.93% | 14,193 |
| Oct 22, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 5.13% | 1,600 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.04% | 180 |
| Oct 12, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -10.40% | 5,600 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 6.84% | 100 |
| Sep 25, 2026 | 1.21 | 1.27 | 1.17 | 1.17 | 1.17 | -11.36% | 1,927 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 17,010 |
| Sep 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 373 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 2,025 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 12.50% | 120 |
| Sep 14, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -2.44% | 7,193 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | 122 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 400 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.65% | 3,210 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.08% | 30,000 |
| Sep 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.18% | 560 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.74% | 510 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | 3,500 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 15,602 |
| Aug 26, 2026 | 1.26 | 1.41 | 1.26 | 1.41 | 1.41 | -7.84% | 2,269 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 12.50% | 1,602 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -6.21% | 2,500 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 250 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | 250 |
| Aug 13, 2026 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | -5.33% | 430 |
| Aug 12, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 7.64% | 2,150 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.44 | 1.57 | 1.57 | 9.41% | 1,700 |
| Aug 7, 2026 | 1.44 | 1.62 | 1.44 | 1.44 | 1.44 | 11.24% | 4,980 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -18.35% | 1,410 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.06% | 5,034 |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 300 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 250 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -11.76% | 355 |
| Jul 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | 200 |
| Jun 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | 100 |
| Jun 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 20.93% | 100 |
| Jun 24, 2026 | 2.16 | 2.16 | 1.72 | 1.72 | 1.72 | - | 5,300 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -9.47% | 351 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -12.84% | 266 |
| Jun 18, 2026 | 1.95 | 2.18 | 1.95 | 2.18 | 2.18 | 5.31% | 611 |
| Jun 17, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | -3.72% | 11,980 |
| Jun 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | 9,000 |
| Jun 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 500 |
| Jun 5, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -7.17% | 800 |
| Jun 1, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | -7.06% | 200 |