DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
2.555
+0.055 (2.20%)
At close: Feb 2, 2026
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.66 | 2.66 | 2.45 | 2.56 | 2.56 | 2.20% | 299,364 |
| Jan 30, 2026 | 2.49 | 2.50 | 2.36 | 2.50 | 2.50 | 8.70% | 178,754 |
| Jan 29, 2026 | 2.43 | 2.77 | 2.30 | 2.30 | 2.30 | -16.06% | 394,058 |
| Jan 28, 2026 | 2.75 | 2.92 | 2.68 | 2.74 | 2.74 | -5.19% | 400,296 |
| Jan 27, 2026 | 2.89 | 2.94 | 2.77 | 2.89 | 2.89 | -2.86% | 139,416 |
| Jan 26, 2026 | 3.10 | 3.10 | 2.87 | 2.98 | 2.98 | -2.14% | 205,443 |
| Jan 23, 2026 | 3.28 | 3.28 | 3.00 | 3.04 | 3.04 | -1.62% | 184,190 |
| Jan 22, 2026 | 2.92 | 3.13 | 2.92 | 3.09 | 3.09 | 5.10% | 435,588 |
| Jan 21, 2026 | 2.77 | 2.94 | 2.71 | 2.94 | 2.94 | -2.65% | 231,948 |
| Jan 20, 2026 | 2.91 | 3.24 | 2.91 | 3.02 | 3.02 | 1.68% | 457,800 |
| Jan 16, 2026 | 2.90 | 2.99 | 2.86 | 2.97 | 2.97 | 8.79% | 180,649 |
| Jan 15, 2026 | 2.60 | 2.73 | 2.60 | 2.73 | 2.73 | 7.06% | 297,848 |
| Jan 14, 2026 | 2.62 | 2.64 | 2.42 | 2.55 | 2.55 | -1.54% | 118,774 |
| Jan 13, 2026 | 2.74 | 2.87 | 2.41 | 2.59 | 2.59 | -1.52% | 157,156 |
| 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 |