Droneshield Ltd (OP: DRSHF )

0.4020 -0.0197 (-4.67%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.4400 0.4400 0.3800 0.4020 69,553 -0.02(-4.67%)
Dec 23, 2024 0.4230 0.4400 0.3800 0.4217 267,401 +0.03(+6.76%)
Dec 20, 2024 0.3800 0.4200 0.3800 0.3950 60,482 +0.01(+3.40%)
Dec 19, 2024 0.4200 0.4263 0.3800 0.3820 91,996 -0.04(-9.05%)
Dec 18, 2024 0.4131 0.4463 0.4000 0.4200 198,541 +0.03(+8.39%)
Dec 17, 2024 0.4282 0.4282 0.3875 0.3875 128,895 -0.03(-7.74%)
Dec 16, 2024 0.4300 0.4317 0.3608 0.4200 217,087 +0.01(+1.45%)
Dec 13, 2024 0.4011 0.4140 0.4011 0.4140 88,135 +0.00(+0.24%)
Dec 12, 2024 0.3900 0.4157 0.3900 0.4130 62,175 +0.01(+3.25%)
Dec 11, 2024 0.4000 0.4445 0.3851 0.4000 38,904 -0.01(-2.18%)
Dec 10, 2024 0.4000 0.4400 0.4000 0.4089 23,761 -0.02(-3.79%)
Dec 09, 2024 0.4500 0.4500 0.4000 0.4250 58,179 -0.02(-5.53%)
Dec 06, 2024 0.4674 0.4674 0.4200 0.4499 109,545 -0.01(-2.20%)
Dec 05, 2024 0.4699 0.4699 0.4200 0.4600 45,902 +0.01(+2.22%)
Dec 04, 2024 0.4230 0.4910 0.4230 0.4500 122,475 -0.04(-8.16%)
Dec 03, 2024 0.4462 0.4940 0.4462 0.4900 74,281 +0.00(+0.04%)
Dec 02, 2024 0.4979 0.4979 0.4750 0.4898 177,372 -0.05(-8.41%)
Nov 29, 2024 0.5200 0.5455 0.4655 0.5348 73,485 +0.05(+9.43%)
Nov 27, 2024 0.4849 0.5000 0.4849 0.4887 24,427 +0.02(+5.21%)
Nov 26, 2024 0.5075 0.5100 0.4500 0.4645 101,531 -0.04(-8.47%)
Nov 25, 2024 0.4875 0.5200 0.4540 0.5075 42,208 +0.03(+6.57%)
Nov 22, 2024 0.5000 0.5000 0.4700 0.4762 24,368 +0.00(+0.25%)
Nov 21, 2024 0.4839 0.4839 0.4593 0.4750 71,070 -0.04(-7.14%)
Nov 20, 2024 0.4900 0.5325 0.4900 0.5115 23,537 +0.01(+2.30%)
Nov 19, 2024 0.4932 0.5530 0.4730 0.5000 27,256 -0.03(-5.07%)
Nov 18, 2024 0.5200 0.5267 0.5100 0.5267 11,508 +0.06(+12.06%)
Nov 15, 2024 0.4905 0.4950 0.4700 0.4700 104,620 -0.03(-5.05%)
Nov 14, 2024 0.5102 0.5500 0.4859 0.4950 72,977 -0.04(-7.91%)
Nov 13, 2024 0.4906 0.5480 0.4906 0.5375 15,939 +0.00(+0.64%)
Nov 12, 2024 0.5320 0.5644 0.5100 0.5341 41,554 -0.02(-2.89%)
Nov 11, 2024 0.5100 0.5600 0.5100 0.5500 63,250 -0.04(-7.56%)
Nov 08, 2024 0.5900 0.5950 0.5600 0.5950 124,182 +0.02(+2.59%)
Nov 07, 2024 0.6109 0.6109 0.5400 0.5800 73,685 -0.07(-10.22%)
Nov 06, 2024 0.6200 0.6600 0.6000 0.6460 75,000 -0.01(-1.07%)
Nov 05, 2024 0.6542 0.6542 0.6530 0.6530 6,500 +0.03(+5.32%)
Nov 04, 2024 0.6265 0.6400 0.6000 0.6200 22,208 -0.00(-0.59%)
Nov 01, 2024 0.6100 0.6683 0.6000 0.6237 30,043 -0.00(-0.21%)
Oct 31, 2024 0.6300 0.6300 0.6118 0.6250 24,079 -0.00(-0.33%)
Oct 30, 2024 0.6118 0.6307 0.6000 0.6271 13,041 +0.02(+2.80%)
Oct 29, 2024 0.6225 0.6347 0.6000 0.6100 119,146 -0.06(-8.55%)
Oct 28, 2024 0.6500 0.6670 0.6005 0.6670 100,442 +0.04(+5.87%)
Oct 25, 2024 0.6300 0.6400 0.6100 0.6300 72,344 -0.01(-0.79%)
Oct 24, 2024 0.6500 0.6650 0.6300 0.6350 55,809 -0.03(-5.05%)
Oct 23, 2024 0.6690 0.6690 0.6300 0.6688 113,170 -0.02(-3.59%)
Oct 22, 2024 0.6448 0.7136 0.6397 0.6937 64,913 -0.01(-0.90%)
Oct 21, 2024 0.6588 0.7300 0.6588 0.7000 70,418 +0.00(+0.00%)
Oct 18, 2024 0.7350 0.7350 0.7000 0.7000 52,899 +0.02(+2.94%)
Oct 17, 2024 0.7000 0.7195 0.6783 0.6800 37,617 -0.05(-6.85%)
Oct 16, 2024 0.7405 0.7650 0.7000 0.7300 89,018 -0.07(-8.75%)
Oct 15, 2024 0.7700 0.8000 0.7550 0.8000 69,975 +0.03(+3.49%)
Oct 14, 2024 0.8184 0.8184 0.7700 0.7730 24,622 -0.06(-6.87%)
Oct 11, 2024 0.8000 0.8700 0.7470 0.8300 32,806 +0.01(+1.22%)
Oct 10, 2024 0.8500 0.8808 0.8200 0.8200 51,116 -0.07(-7.87%)
Oct 09, 2024 0.8600 0.8900 0.8600 0.8900 11,833 -0.02(-1.83%)
Oct 08, 2024 0.9400 0.9400 0.8692 0.9066 12,343 -0.01(-1.52%)
Oct 07, 2024 0.9021 0.9206 0.9000 0.9206 9,655 +0.01(+1.16%)
Oct 04, 2024 0.8817 0.9420 0.8637 0.9100 46,051 -0.04(-4.21%)
Oct 03, 2024 0.9800 0.9800 0.9479 0.9500 16,683 -0.04(-3.75%)
Oct 02, 2024 0.9940 1.000 0.9800 0.9870 31,149 +0.01(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.