DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
4.055
-0.181 (-4.26%)
Oct 7, 2025, 2:33 PM EDT
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.39 | 4.39 | 4.00 | 4.06 | - | -4.27% | 28,690 |
| Oct 6, 2025 | 3.81 | 4.31 | 3.81 | 4.24 | 4.24 | 12.78% | 498,044 |
| Oct 3, 2025 | 3.50 | 3.91 | 3.50 | 3.76 | 3.76 | 8.87% | 329,538 |
| Oct 2, 2025 | 3.99 | 4.15 | 3.27 | 3.45 | 3.45 | -17.27% | 833,073 |
| Oct 1, 2025 | 3.89 | 4.20 | 3.75 | 4.17 | 4.17 | 24.11% | 1,007,009 |
| Sep 30, 2025 | 3.10 | 3.50 | 3.08 | 3.36 | 3.36 | 14.68% | 831,885 |
| Sep 29, 2025 | 2.75 | 3.00 | 2.71 | 2.93 | 2.93 | 16.73% | 615,536 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.40 | 2.51 | 2.51 | 4.58% | 88,762 |
| Sep 25, 2025 | 2.65 | 2.65 | 2.37 | 2.40 | 2.40 | -5.14% | 304,833 |
| Sep 24, 2025 | 2.65 | 2.65 | 2.43 | 2.53 | 2.53 | 7.66% | 468,144 |
| Sep 23, 2025 | 2.27 | 2.36 | 2.27 | 2.35 | 2.35 | 4.44% | 268,033 |
| Sep 22, 2025 | 2.25 | 2.33 | 2.17 | 2.25 | 2.25 | 3.69% | 543,946 |
| Sep 19, 2025 | 2.18 | 2.59 | 2.12 | 2.17 | 2.17 | 0.46% | 874,469 |
| Sep 18, 2025 | 2.19 | 2.20 | 2.00 | 2.16 | 2.16 | - | 223,014 |
| Sep 17, 2025 | 2.38 | 2.39 | 2.12 | 2.16 | 2.16 | 1.41% | 147,358 |
| Sep 16, 2025 | 2.17 | 2.17 | 2.12 | 2.13 | 2.13 | -1.62% | 340,219 |
| Sep 15, 2025 | 2.17 | 2.20 | 2.13 | 2.17 | 2.17 | 1.88% | 123,966 |
| Sep 12, 2025 | 2.05 | 2.18 | 2.05 | 2.13 | 2.13 | 0.90% | 99,183 |
| Sep 11, 2025 | 2.10 | 2.11 | 2.05 | 2.11 | 2.11 | 0.77% | 81,674 |
| Sep 10, 2025 | 2.07 | 2.21 | 2.07 | 2.09 | 2.09 | 2.45% | 259,211 |
| Sep 9, 2025 | 2.05 | 2.14 | 2.02 | 2.04 | 2.04 | -5.90% | 187,831 |
| Sep 8, 2025 | 2.01 | 2.18 | 2.00 | 2.17 | 2.17 | 9.49% | 822,897 |
| Sep 5, 2025 | 2.01 | 2.03 | 1.95 | 1.98 | 1.98 | -3.18% | 250,275 |
| Sep 4, 2025 | 2.19 | 2.30 | 2.02 | 2.05 | 2.05 | -1.68% | 47,234 |
| Sep 3, 2025 | 1.98 | 2.16 | 1.98 | 2.08 | 2.08 | 5.05% | 221,403 |
| Sep 2, 2025 | 2.16 | 2.20 | 1.96 | 1.98 | 1.98 | -8.21% | 244,801 |
| Aug 29, 2025 | 2.19 | 2.20 | 2.14 | 2.16 | 2.16 | -1.95% | 113,596 |
| Aug 28, 2025 | 2.35 | 2.35 | 2.11 | 2.20 | 2.20 | 1.85% | 390,006 |
| Aug 27, 2025 | 2.49 | 2.49 | 2.06 | 2.16 | 2.16 | -8.47% | 158,790 |
| Aug 26, 2025 | 2.42 | 2.47 | 2.27 | 2.36 | 2.36 | 0.21% | 71,179 |
| Aug 25, 2025 | 2.42 | 2.48 | 2.33 | 2.36 | 2.36 | -2.08% | 96,502 |
| Aug 22, 2025 | 2.39 | 2.43 | 2.31 | 2.41 | 2.41 | 6.89% | 168,504 |
| Aug 21, 2025 | 2.41 | 2.41 | 2.10 | 2.25 | 2.25 | 4.17% | 594,497 |
| Aug 20, 2025 | 2.14 | 2.24 | 2.09 | 2.16 | 2.16 | -8.28% | 266,235 |
| Aug 19, 2025 | 2.48 | 2.48 | 2.33 | 2.36 | 2.36 | -4.50% | 234,193 |
| Aug 18, 2025 | 2.52 | 2.52 | 2.47 | 2.47 | 2.47 | -5.08% | 179,582 |
| Aug 15, 2025 | 2.73 | 2.73 | 2.50 | 2.60 | 2.60 | -3.78% | 353,200 |
| Aug 14, 2025 | 2.78 | 2.79 | 2.69 | 2.70 | 2.70 | -1.46% | 132,163 |
| Aug 13, 2025 | 2.79 | 2.79 | 2.68 | 2.74 | 2.74 | 3.40% | 122,398 |
| Aug 12, 2025 | 2.76 | 2.77 | 2.59 | 2.65 | 2.65 | 2.71% | 89,769 |
| Aug 11, 2025 | 2.59 | 2.67 | 2.49 | 2.58 | 2.58 | 0.39% | 190,890 |
| Aug 8, 2025 | 2.73 | 2.81 | 2.51 | 2.57 | 2.57 | 2.68% | 128,596 |
| Aug 7, 2025 | 2.89 | 2.96 | 2.48 | 2.50 | 2.50 | -8.42% | 237,867 |
| Aug 6, 2025 | 2.70 | 2.75 | 2.60 | 2.73 | 2.73 | 5.93% | 390,562 |
| Aug 5, 2025 | 2.43 | 2.60 | 2.41 | 2.58 | 2.58 | 4.96% | 164,066 |
| Aug 4, 2025 | 2.42 | 2.49 | 2.40 | 2.46 | 2.46 | 5.95% | 95,773 |
| Aug 1, 2025 | 2.40 | 2.43 | 2.30 | 2.32 | 2.32 | -2.93% | 75,696 |
| Jul 31, 2025 | 2.31 | 2.45 | 2.22 | 2.39 | 2.39 | 13.27% | 290,351 |
| Jul 30, 2025 | 2.02 | 2.16 | 2.02 | 2.11 | 2.11 | 7.11% | 335,571 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.90 | 1.97 | 1.97 | 1.03% | 153,983 |