DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
2.500
-0.115 (-4.40%)
Jul 16, 2025, 9:52 AM EDT
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.25 | 2.70 | 2.23 | 2.62 | 2.62 | 16.22% | 995,966 |
| Jul 14, 2025 | 2.00 | 2.30 | 1.90 | 2.25 | 2.25 | 17.80% | 703,021 |
| Jul 11, 2025 | 1.80 | 1.95 | 1.80 | 1.91 | 1.91 | 6.23% | 401,706 |
| Jul 10, 2025 | 1.70 | 1.81 | 1.63 | 1.80 | 1.80 | 5.76% | 135,922 |
| Jul 9, 2025 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 0.59% | 131,757 |
| Jul 8, 2025 | 1.64 | 1.70 | 1.59 | 1.69 | 1.69 | 6.96% | 188,037 |
| Jul 7, 2025 | 1.54 | 1.81 | 1.50 | 1.58 | 1.58 | -3.66% | 299,641 |
| Jul 3, 2025 | 1.50 | 1.65 | 1.47 | 1.64 | 1.64 | 1.23% | 78,850 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.46 | 1.62 | 1.62 | -1.82% | 201,621 |
| Jul 1, 2025 | 1.54 | 1.74 | 1.54 | 1.65 | 1.65 | 3.45% | 314,646 |
| Jun 30, 2025 | 1.60 | 1.63 | 1.53 | 1.60 | 1.60 | 4.04% | 588,322 |
| Jun 27, 2025 | 1.60 | 1.67 | 1.44 | 1.53 | 1.53 | -11.39% | 907,018 |
| Jun 26, 2025 | 1.82 | 1.82 | 1.60 | 1.73 | 1.73 | 28.43% | 932,512 |
| Jun 25, 2025 | 1.22 | 1.39 | 1.18 | 1.35 | 1.35 | 24.72% | 561,631 |
| Jun 24, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -9.24% | 413,052 |
| Jun 23, 2025 | 1.28 | 1.40 | 1.17 | 1.19 | 1.19 | -7.39% | 264,908 |
| Jun 20, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 5.33% | 353,274 |
| Jun 18, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 293,831 |
| Jun 17, 2025 | 1.20 | 1.32 | 1.20 | 1.27 | 1.27 | 7.17% | 585,288 |
| Jun 16, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.80% | 237,209 |
| Jun 13, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.41% | 122,396 |
| Jun 12, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 8.19% | 86,111 |
| Jun 11, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 36,392 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.04 | 1.05 | 1.05 | 2.94% | 80,535 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.00 | 1.02 | 1.02 | 0.99% | 171,033 |
| Jun 6, 2025 | 1.04 | 1.25 | 0.98 | 1.01 | 1.01 | -10.62% | 775,089 |
| Jun 5, 2025 | 1.07 | 1.16 | 1.03 | 1.13 | 1.13 | 15.31% | 684,787 |
| Jun 4, 2025 | 0.92 | 1.04 | 0.92 | 0.98 | 0.98 | 7.13% | 424,768 |
| Jun 3, 2025 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | 8.25% | 157,122 |
| Jun 2, 2025 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -1.02% | 123,758 |
| May 30, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 2.85% | 28,033 |
| May 29, 2025 | 0.79 | 0.87 | 0.79 | 0.83 | 0.83 | 3.79% | 65,204 |
| May 28, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | -1.31% | 47,466 |
| May 27, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 1.73% | 107,856 |
| May 23, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 2.77% | 55,160 |
| May 22, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | 0.38% | 42,763 |
| May 21, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -1.90% | 8,772 |
| May 20, 2025 | 0.77 | 0.83 | 0.75 | 0.79 | 0.79 | -1.63% | 20,581 |
| May 19, 2025 | 0.79 | 0.84 | 0.77 | 0.80 | 0.80 | -4.76% | 136,771 |
| May 16, 2025 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | 2.75% | 88,555 |
| May 15, 2025 | 0.82 | 0.88 | 0.82 | 0.82 | 0.82 | -1.29% | 46,974 |
| May 14, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.80% | 65,911 |
| May 13, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -3.44% | 191,629 |
| May 12, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 3.09% | 140,894 |
| May 9, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 6.91% | 160,597 |
| May 8, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -0.30% | 83,354 |
| May 7, 2025 | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | - | 60,701 |
| May 6, 2025 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -2.73% | 47,875 |
| May 5, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -1.98% | 86,703 |
| May 2, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 4.48% | 98,040 |