DroneShield Limited (DRSHF)
OTCMKTS · Delayed Price · Currency is USD
1.260
+0.050 (4.13%)
At close: Sep 4, 2026
DRSHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1.24 | 1.39 | 1.24 | 1.37 | 1.37 | 9.01% | 144,413 |
| Jul 31, 2026 | 1.25 | 1.33 | 1.22 | 1.26 | 1.26 | 0.80% | 44,758 |
| Jul 30, 2026 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 92,303 |
| Jul 29, 2026 | 1.40 | 1.40 | 1.25 | 1.27 | 1.27 | -4.88% | 80,911 |
| Jul 28, 2026 | 1.41 | 1.44 | 1.30 | 1.34 | 1.34 | -6.05% | 113,074 |
| Jul 27, 2026 | 1.33 | 1.48 | 1.33 | 1.42 | 1.42 | -4.62% | 104,826 |
| Jul 24, 2026 | 1.41 | 1.58 | 1.41 | 1.49 | 1.49 | -1.65% | 17,429 |
| Jul 23, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.68% | 24,071 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -2.30% | 65,652 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -2.24% | 66,654 |
| Jul 20, 2026 | 1.69 | 1.75 | 1.53 | 1.56 | 1.56 | 1.79% | 69,494 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.01% | 62,595 |
| Jul 16, 2026 | 1.60 | 1.68 | 1.58 | 1.58 | 1.58 | -1.86% | 45,840 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 60,173 |
| Jul 14, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.79% | 15,590 |
| Jul 13, 2026 | 1.57 | 1.85 | 1.57 | 1.59 | 1.59 | -1.09% | 35,377 |
| Jul 10, 2026 | 1.57 | 1.78 | 1.57 | 1.61 | 1.61 | 1.58% | 35,188 |
| Jul 9, 2026 | 1.65 | 1.70 | 1.58 | 1.58 | 1.58 | -3.66% | 17,150 |
| Jul 8, 2026 | 1.52 | 1.65 | 1.52 | 1.64 | 1.64 | -2.09% | 24,721 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.61 | 1.68 | 1.68 | -3.18% | 144,766 |
| Jul 6, 2026 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | 4.85% | 177,621 |
| Jul 2, 2026 | 1.50 | 1.73 | 1.50 | 1.65 | 1.65 | -1.20% | 49,711 |
| Jul 1, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 0.30% | 34,645 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.56 | 1.67 | 1.67 | 2.15% | 109,621 |
| Jun 29, 2026 | 1.66 | 1.85 | 1.46 | 1.63 | 1.63 | 10.88% | 117,311 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.44 | 1.47 | 1.47 | -10.15% | 240,906 |