DIRTT Environmental Solutions Ltd. (DRTTF)
OTCMKTS · Delayed Price · Currency is USD
0.6811
+0.0141 (2.11%)
Jul 24, 2025, 4:00 PM EDT
DRTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 6,852 |
| Jul 24, 2025 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 2.02% | 6,852 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.61% | 29,964 |
| Jul 22, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.79% | 3,005 |
| Jul 21, 2025 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | -0.97% | 21,152 |
| Jul 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.01% | 12,177 |
| Jul 17, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.64% | 9,187 |
| Jul 16, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 1.44% | 23,124 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 5.50% | 19,111 |
| Jul 14, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.16% | 4,656 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.43% | 323 |
| Jul 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 5.65% | 3,617 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.82% | 6,434 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 5,000 |
| Jul 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 5.23% | 7,248 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,740 |
| Jul 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 9,120 |
| Jul 1, 2025 | 0.54 | 0.66 | 0.54 | 0.60 | 0.60 | -0.40% | 20,484 |
| Jun 30, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.32% | 17,567 |
| Jun 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8 |
| Jun 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.50% | 17,701 |
| Jun 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.24% | 1,000 |
| Jun 24, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 2.18% | 17,362 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -2.45% | 55,051 |
| Jun 20, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 3.97% | 50,001 |
| Jun 18, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -3.62% | 72,188 |
| Jun 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.63% | 180 |
| Jun 16, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 7.48% | 60,127 |
| Jun 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 23 |
| Jun 12, 2025 | 0.61 | 0.61 | 0.53 | 0.53 | 0.53 | -9.08% | 179,083 |
| Jun 11, 2025 | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -6.86% | 137,235 |
| Jun 10, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 0.10% | 147,509 |
| Jun 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.57% | 192 |
| Jun 6, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 85,491 |
| Jun 5, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -3.68% | 39,538 |
| Jun 4, 2025 | 0.69 | 0.69 | 0.62 | 0.67 | 0.67 | -2.19% | 66,210 |
| Jun 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 6,258 |
| Jun 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4,647 |
| May 30, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -2.35% | 11,000 |
| May 29, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.39% | 3,791 |
| May 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.90% | 17,569 |
| May 27, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 1.20% | 15,938 |
| May 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 118 |
| May 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.76% | 1,135 |
| May 20, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | -1.75% | 38,295 |
| May 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.33% | 215 |
| May 16, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 7.48% | 72,000 |
| May 15, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 26,977 |
| May 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.07% | 46,284 |