DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
0.8650
-0.03345 (-3.72%)
At close: Nov 9, 2026
DRSHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.90 | 0.90 | 0.79 | 0.87 | 0.87 | -3.72% | 38,371 |
| Nov 6, 2026 | 0.79 | 0.94 | 0.79 | 0.90 | 0.90 | 6.58% | 52,791 |
| Nov 5, 2026 | 0.84 | 0.99 | 0.83 | 0.84 | 0.84 | -0.79% | 163,318 |
| Nov 4, 2026 | 0.78 | 0.96 | 0.78 | 0.85 | 0.85 | -9.61% | 80,002 |
| Nov 3, 2026 | 0.95 | 0.97 | 0.90 | 0.94 | 0.94 | -4.39% | 29,520 |
| Nov 2, 2026 | 0.95 | 0.98 | 0.90 | 0.98 | 0.98 | 2.41% | 67,026 |
| Oct 30, 2026 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | -4.00% | 51,376 |
| Oct 29, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -2.91% | 23,290 |
| Oct 28, 2026 | 1.00 | 1.05 | 0.94 | 1.03 | 1.03 | 3.00% | 24,258 |
| Oct 27, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.09% | 201,643 |
| Oct 26, 2026 | 0.99 | 1.10 | 0.95 | 0.97 | 0.97 | -3.00% | 41,263 |
| Oct 23, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 75,052 |
| Oct 22, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 77,824 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.01 | 1.02 | 1.02 | -3.04% | 71,100 |
| Oct 20, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.77% | 21,343 |
| Oct 19, 2026 | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | 0.38% | 35,060 |
| Oct 16, 2026 | 0.99 | 1.09 | 0.97 | 1.04 | 1.04 | 3.48% | 120,088 |
| Oct 15, 2026 | 0.97 | 1.02 | 0.95 | 1.01 | 1.01 | -2.90% | 164,839 |
| Oct 14, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -3.27% | 83,402 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 13,792 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -1.35% | 237,367 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.01% | 79,813 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -4.70% | 183,492 |
| Oct 7, 2026 | 1.12 | 1.32 | 1.12 | 1.17 | 1.17 | -2.09% | 106,715 |
| Oct 6, 2026 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | -5.16% | 82,711 |
| Oct 5, 2026 | 1.27 | 1.40 | 1.22 | 1.26 | 1.26 | -5.26% | 67,841 |
| Oct 2, 2026 | 1.15 | 1.33 | 1.15 | 1.33 | 1.33 | 14.66% | 110,781 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.10 | 1.16 | 1.16 | -1.69% | 98,161 |
| Sep 30, 2026 | 1.20 | 1.22 | 1.08 | 1.18 | 1.18 | 6.31% | 481,234 |
| Sep 29, 2026 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | -1.33% | 291,105 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.00 | 1.13 | 1.13 | -1.32% | 107,409 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | - | 11,263 |
| Sep 24, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.44% | 47,144 |
| Sep 23, 2026 | 1.04 | 1.24 | 1.04 | 1.15 | 1.15 | -4.60% | 30,187 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.19 | 1.20 | 1.20 | -0.40% | 56,209 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.66% | 60,281 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.86% | 9,986 |
| Sep 17, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 8.97% | 28,058 |
| Sep 16, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 51,620 |
| Sep 15, 2026 | 1.07 | 1.21 | 1.07 | 1.15 | 1.15 | -2.54% | 51,501 |
| Sep 14, 2026 | 1.07 | 1.22 | 1.07 | 1.18 | 1.18 | -2.07% | 50,233 |
| Sep 11, 2026 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | -0.41% | 28,674 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 9,711 |
| Sep 9, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | -7.52% | 23,948 |
| Sep 8, 2026 | 1.45 | 1.45 | 1.26 | 1.33 | 1.33 | 5.56% | 34,674 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 63,254 |
| Sep 3, 2026 | 1.10 | 1.24 | 1.10 | 1.21 | 1.21 | -3.97% | 52,491 |
| Sep 2, 2026 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 71,888 |
| Sep 1, 2026 | 1.26 | 1.37 | 1.24 | 1.27 | 1.27 | -0.78% | 46,427 |
| Aug 31, 2026 | 1.15 | 1.36 | 1.15 | 1.28 | 1.28 | 0.79% | 39,568 |