DIRTT Environmental Solutions Ltd. (DRTTF)
OTCMKTS
· Delayed Price · Currency is USD
0.6030
+0.0020 (0.33%)
Jun 30, 2025, 4:00 PM EDT
DRTTF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 13, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | -0.57% | 46,376 |
May 12, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 8.93% | 33,931 |
May 9, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.11% | 64,500 |
May 8, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -14.18% | 157,200 |
May 7, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -0.29% | 15,421 |
May 6, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -4.01% | 22,694 |
May 5, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 0.85% | 5,144 |
May 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.23% | 167 |
May 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.27% | 1,130 |
Apr 30, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -0.31% | 9,427 |
Apr 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.91% | 111 |
Apr 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Apr 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.80% | 10,420 |
Apr 24, 2025 | 0.68 | 0.74 | 0.68 | 0.71 | 0.71 | -4.17% | 13,800 |
Apr 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 498 |
Apr 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.26% | 3,697 |
Apr 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 381 |
Apr 17, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 3.38% | 10,544 |
Apr 16, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 29,595 |