DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
1.250
-0.020 (-1.57%)
At close: Dec 5, 2025
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -9.66% | 947,534 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.10 | 3.21 | 3.21 | 2.07% | 345,025 |
| Oct 27, 2025 | 3.39 | 3.39 | 3.15 | 3.15 | 3.15 | 1.94% | 1,121,952 |
| Oct 24, 2025 | 3.45 | 3.45 | 3.05 | 3.09 | 3.09 | -2.06% | 864,891 |
| Oct 23, 2025 | 3.00 | 3.20 | 3.00 | 3.15 | 3.15 | 0.96% | 88,038 |
| Oct 22, 2025 | 3.25 | 3.42 | 3.01 | 3.12 | 3.12 | -0.38% | 155,457 |
| Oct 21, 2025 | 3.51 | 3.51 | 3.08 | 3.13 | 3.13 | -3.63% | 129,981 |
| Oct 20, 2025 | 3.46 | 3.46 | 3.24 | 3.25 | 3.25 | 7.44% | 443,521 |
| Oct 17, 2025 | 3.30 | 3.30 | 2.75 | 3.03 | 3.03 | -2.73% | 518,211 |
| Oct 16, 2025 | 3.10 | 3.29 | 3.10 | 3.11 | 3.11 | -5.76% | 389,861 |
| Oct 15, 2025 | 3.35 | 3.43 | 3.25 | 3.30 | 3.30 | -9.34% | 428,553 |
| Oct 14, 2025 | 3.38 | 4.12 | 3.35 | 3.64 | 3.64 | -1.62% | 680,508 |
| Oct 13, 2025 | 3.91 | 4.25 | 3.70 | 3.70 | 3.70 | -5.37% | 361,508 |
| Oct 10, 2025 | 4.00 | 4.00 | 3.80 | 3.91 | 3.91 | -5.30% | 246,067 |
| Oct 9, 2025 | 4.35 | 4.35 | 4.10 | 4.13 | 4.13 | -2.16% | 185,818 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | 4.40% | 1,061,043 |
| Oct 7, 2025 | 4.39 | 4.39 | 4.00 | 4.04 | 4.04 | -4.58% | 235,677 |
| 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 |