DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
2.620
-0.010 (-0.38%)
Jan 13, 2026, 11:28 AM EST
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 2.95 | 2.95 | 2.53 | 2.63 | 2.63 | -2.59% | 184,448 |
| Jan 9, 2026 | 2.41 | 2.70 | 2.41 | 2.70 | 2.70 | 3.49% | 198,667 |
| Jan 8, 2026 | 2.87 | 2.87 | 2.50 | 2.61 | 2.61 | -1.92% | 225,342 |
| Jan 7, 2026 | 3.09 | 3.09 | 2.40 | 2.66 | 2.66 | -1.48% | 278,791 |
| Jan 6, 2026 | 2.50 | 2.74 | 2.49 | 2.70 | 2.70 | 14.41% | 296,269 |
| Jan 5, 2026 | 2.56 | 2.56 | 2.28 | 2.36 | 2.36 | 2.16% | 215,865 |
| Jan 2, 2026 | 2.10 | 2.35 | 2.10 | 2.31 | 2.31 | 10.05% | 181,977 |
| Dec 31, 2025 | 2.17 | 2.20 | 2.05 | 2.10 | 2.10 | -3.27% | 224,422 |
| Dec 30, 2025 | 2.23 | 2.23 | 2.13 | 2.17 | 2.17 | 4.33% | 113,933 |
| Dec 29, 2025 | 2.08 | 2.40 | 2.01 | 2.08 | 2.08 | -5.75% | 148,177 |
| Dec 26, 2025 | 2.33 | 2.40 | 2.20 | 2.21 | 2.21 | -4.04% | 99,127 |
| Dec 24, 2025 | 2.35 | 2.45 | 2.20 | 2.30 | 2.30 | 0.88% | 123,640 |
| Dec 23, 2025 | 2.27 | 2.35 | 2.20 | 2.28 | 2.28 | 7.55% | 292,454 |
| Dec 22, 2025 | 1.96 | 2.15 | 1.95 | 2.12 | 2.12 | 12.77% | 359,216 |
| Dec 19, 2025 | 1.83 | 1.88 | 1.80 | 1.88 | 1.88 | 10.91% | 148,630 |
| Dec 18, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.25% | 90,180 |
| Dec 17, 2025 | 1.80 | 2.00 | 1.66 | 1.67 | 1.67 | -7.00% | 126,372 |
| Dec 16, 2025 | 1.72 | 1.82 | 1.72 | 1.80 | 1.80 | 24.14% | 308,644 |
| Dec 15, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | 2.11% | 248,904 |
| Dec 12, 2025 | 1.57 | 1.68 | 1.39 | 1.42 | 1.42 | - | 79,716 |
| Dec 11, 2025 | 1.42 | 1.70 | 1.40 | 1.42 | 1.42 | -13.15% | 210,144 |
| Dec 10, 2025 | 1.37 | 1.64 | 1.37 | 1.64 | 1.64 | 19.34% | 237,082 |
| Dec 9, 2025 | 1.17 | 1.37 | 1.17 | 1.37 | 1.37 | 7.03% | 170,561 |
| Dec 8, 2025 | 1.20 | 1.28 | 1.14 | 1.28 | 1.28 | 2.40% | 147,898 |
| Dec 5, 2025 | 1.16 | 1.33 | 1.16 | 1.25 | 1.25 | -1.57% | 246,335 |
| Dec 4, 2025 | 1.22 | 1.38 | 1.17 | 1.27 | 1.27 | 4.96% | 130,948 |
| Dec 3, 2025 | 1.41 | 1.51 | 1.17 | 1.21 | 1.21 | -2.42% | 175,585 |
| Dec 2, 2025 | 1.30 | 1.33 | 1.21 | 1.24 | 1.24 | -2.36% | 159,681 |
| Dec 1, 2025 | 1.33 | 1.82 | 1.26 | 1.27 | 1.27 | -5.01% | 255,888 |
| Nov 28, 2025 | 1.35 | 1.46 | 1.27 | 1.34 | 1.34 | -4.84% | 115,611 |
| Nov 26, 2025 | 1.50 | 1.55 | 1.31 | 1.41 | 1.41 | -6.33% | 309,302 |
| Nov 25, 2025 | 1.27 | 1.52 | 1.19 | 1.50 | 1.50 | 23.97% | 310,558 |
| Nov 24, 2025 | 1.16 | 1.27 | 1.13 | 1.21 | 1.21 | 9.01% | 232,749 |
| Nov 21, 2025 | 1.03 | 1.13 | 1.01 | 1.11 | 1.11 | 4.72% | 494,932 |
| Nov 20, 2025 | 1.21 | 1.48 | 1.06 | 1.06 | 1.06 | -15.20% | 833,239 |
| Nov 19, 2025 | 1.34 | 1.40 | 1.07 | 1.25 | 1.25 | -18.83% | 1,305,340 |
| Nov 18, 2025 | 1.93 | 1.93 | 1.50 | 1.54 | 1.54 | -11.24% | 834,649 |
| Nov 17, 2025 | 1.76 | 1.83 | 1.73 | 1.74 | 1.74 | 4.83% | 292,436 |
| Nov 14, 2025 | 1.55 | 1.69 | 1.40 | 1.66 | 1.65 | 8.52% | 597,006 |
| Nov 13, 2025 | 1.48 | 1.60 | 1.47 | 1.53 | 1.53 | -28.07% | 1,461,520 |
| Nov 12, 2025 | 2.07 | 2.20 | 2.07 | 2.12 | 2.12 | -3.64% | 333,808 |
| Nov 11, 2025 | 2.50 | 2.54 | 2.17 | 2.20 | 2.20 | -2.22% | 240,708 |
| Nov 10, 2025 | 2.24 | 2.54 | 2.08 | 2.25 | 2.25 | 0.45% | 453,005 |
| Nov 7, 2025 | 2.25 | 2.39 | 1.94 | 2.24 | 2.24 | 0.67% | 290,764 |
| Nov 6, 2025 | 2.82 | 2.82 | 2.16 | 2.23 | 2.23 | -13.42% | 601,225 |
| Nov 5, 2025 | 2.80 | 2.88 | 2.55 | 2.57 | 2.57 | -6.72% | 243,941 |
| Nov 4, 2025 | 2.72 | 2.95 | 2.50 | 2.76 | 2.76 | 4.75% | 163,604 |
| Nov 3, 2025 | 2.75 | 2.75 | 2.50 | 2.63 | 2.63 | 3.14% | 599,349 |
| Oct 31, 2025 | 2.97 | 2.97 | 2.52 | 2.55 | 2.55 | -6.59% | 621,490 |
| Oct 30, 2025 | 2.85 | 2.85 | 2.68 | 2.73 | 2.73 | -5.86% | 807,013 |