DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.030 (-2.73%)
At close: Oct 13, 2026
DRSHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.27 | 1.37 | 1.14 | 1.27 | 1.27 | -1.55% | 31,178 |
| Aug 27, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -3.35% | 57,905 |
| Aug 26, 2026 | 1.31 | 1.45 | 1.30 | 1.34 | 1.33 | -10.42% | 109,921 |
| Aug 25, 2026 | 1.32 | 1.49 | 1.32 | 1.49 | 1.49 | 13.84% | 52,649 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.18 | 1.31 | 1.31 | -0.47% | 85,658 |
| Aug 21, 2026 | 1.19 | 1.38 | 1.19 | 1.32 | 1.32 | -2.23% | 56,550 |
| Aug 20, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 194,602 |
| Aug 19, 2026 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | -0.70% | 79,448 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -3.28% | 32,312 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 55,791 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.37 | 1.40 | 1.40 | -3.45% | 83,127 |
| Aug 13, 2026 | 1.28 | 1.45 | 1.28 | 1.45 | 1.45 | -0.34% | 73,823 |
| Aug 12, 2026 | 1.50 | 1.55 | 1.40 | 1.46 | 1.46 | -2.68% | 109,336 |
| Aug 11, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 61,889 |
| Aug 10, 2026 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | -3.50% | 78,402 |
| Aug 7, 2026 | 1.80 | 1.80 | 1.55 | 1.57 | 1.57 | 4.67% | 43,073 |
| Aug 6, 2026 | 1.48 | 1.59 | 1.46 | 1.50 | 1.50 | -4.76% | 93,929 |
| Aug 5, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 2.94% | 46,346 |
| Aug 4, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | 11.39% | 51,119 |