Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026				0.5948	8,051	-0.00(-0.82%)
Apr 27, 2026	0.5997	0.5997	0.5997	0.5997	1,000	+0.00(+0.49%)
Apr 24, 2026	0.6000	0.6000	0.5842	0.5968	70,025	-0.00(-0.58%)
Apr 23, 2026	0.5948	0.6003	0.5929	0.6003	61,250	-0.00(-0.40%)
Apr 22, 2026	0.5980	0.6027	0.5973	0.6027	29,801	-0.01(-1.20%)
Apr 21, 2026	0.5960	0.6100	0.5907	0.6100	46,850	+0.01(+1.67%)
Apr 20, 2026	0.5799	0.6099	0.5799	0.6000	108,290	+0.04(+7.41%)
Apr 17, 2026	0.5929	0.5929	0.5582	0.5586	57,556	-0.02(-3.62%)
Apr 16, 2026	0.5999	0.5999	0.5796	0.5796	4,730	-0.02(-3.40%)
Apr 15, 2026	0.5839	0.6000	0.5839	0.6000	12,626	+0.00(+0.00%)
Apr 14, 2026	0.5950	0.6000	0.5450	0.6000	13,226	+0.01(+0.84%)
Apr 10, 2026				0.5950	1,000	+0.00(+0.52%)
Apr 09, 2026	0.5872	0.5919	0.5661	0.5919	4,322	-0.00(-0.52%)
Apr 08, 2026	0.5950	0.6120	0.5850	0.5950	27,703	+0.04(+8.18%)
Apr 07, 2026	0.5130	0.5500	0.5130	0.5500	16,536	-0.01(-2.65%)
Apr 06, 2026	0.5735	0.5735	0.5210	0.5650	7,742	+0.01(+1.07%)
Apr 02, 2026	0.5730	0.5730	0.5451	0.5590	53,620	-0.01(-2.20%)
Apr 01, 2026	0.5682	0.5716	0.5592	0.5716	22,020	-0.01(-2.29%)
Mar 31, 2026	0.5850	0.5904	0.5799	0.5850	27,907	+0.02(+3.87%)
Mar 30, 2026	0.5569	0.5729	0.5569	0.5632	40,294	-0.02(-2.90%)
Mar 27, 2026	0.5800	0.5888	0.5650	0.5800	53,715	-0.01(-1.49%)
Mar 26, 2026	0.6015	0.6015	0.5851	0.5888	73,800	-0.03(-5.03%)
Mar 25, 2026	0.5964	0.6200	0.5800	0.6200	120,517	+0.02(+3.33%)
Mar 24, 2026	0.5979	0.6115	0.5832	0.6000	19,790	-0.03(-4.14%)
Mar 23, 2026	0.6259	0.6259	0.5859	0.6259	600	+0.01(+0.95%)
Mar 19, 2026				0.6200	0	+0.01(+1.41%)
Mar 18, 2026	0.6114	0.6114	0.6114	0.6114	241	-0.00(-0.59%)
Mar 17, 2026	0.6156	0.6240	0.6150	0.6150	12,102	-0.00(-0.29%)
Mar 16, 2026	0.6125	0.6168	0.6125	0.6168	5,250	+0.01(+1.10%)
Mar 13, 2026	0.6200	0.6329	0.6100	0.6101	36,236	-0.06(-8.94%)
Mar 12, 2026	0.6349	0.6700	0.6196	0.6700	97,778	-0.00(-0.73%)
Mar 11, 2026	0.6750	0.6750	0.6161	0.6749	15,600	+0.01(+0.88%)
Mar 10, 2026	0.5861	0.6690	0.5770	0.6690	37,360	-0.01(-1.62%)
Mar 09, 2026	0.6800	0.6800	0.6700	0.6800	21,400	+0.01(+0.74%)
Mar 06, 2026	0.6900	0.6900	0.6750	0.6750	34,500	-0.01(-2.17%)
Mar 05, 2026	0.7000	0.7000	0.6900	0.6900	34,556	+0.02(+3.11%)
Mar 04, 2026	0.6810	0.7499	0.6692	0.6692	732,288	-0.02(-2.31%)
Mar 03, 2026	0.6800	0.6851	0.6655	0.6850	107,834	+0.01(+0.74%)
Mar 02, 2026	0.6859	0.6897	0.5975	0.6800	128,491	+0.00(+0.15%)
Feb 27, 2026	0.6800	0.6950	0.6700	0.6790	60,124	-0.01(-1.96%)
Feb 26, 2026	0.6560	0.6926	0.6393	0.6926	315,899	+0.04(+6.55%)
Feb 25, 2026	0.6500	0.6500	0.6346	0.6500	63,250	+0.02(+3.17%)
Feb 24, 2026	0.6028	0.6480	0.6013	0.6300	62,085	+0.03(+4.29%)
Feb 20, 2026				0.6041	30	-0.00(-0.64%)
Feb 19, 2026	0.6133	0.6133	0.6080	0.6080	1,455	-0.00(-0.75%)
Feb 18, 2026	0.6126	0.6126	0.6126	0.6126	8,100	+0.03(+5.42%)
Feb 17, 2026	0.5900	0.6166	0.5781	0.5811	46,522	-0.02(-3.31%)
Feb 13, 2026	0.5750	0.6159	0.5750	0.6010	12,302	+0.02(+3.25%)
Feb 12, 2026	0.5890	0.5981	0.5810	0.5821	46,782	-0.02(-2.98%)
Feb 11, 2026	0.6090	0.6090	0.6000	0.6000	3,254	-0.01(-1.64%)
Feb 10, 2026	0.5933	0.6100	0.5930	0.6100	11,195	-0.01(-1.44%)
Feb 09, 2026	0.6001	0.6391	0.5962	0.6189	151,122	+0.01(+2.23%)
Feb 06, 2026	0.5940	0.6200	0.5940	0.6054	28,972	+0.01(+1.27%)
Feb 05, 2026	0.5978	0.6093	0.5978	0.5978	1,071	-0.02(-3.28%)
Feb 04, 2026	0.6256	0.6256	0.6067	0.6181	14,918	-0.00(-0.31%)
Feb 03, 2026	0.6200	0.6430	0.6173	0.6200	54,604	+0.00(+0.63%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Dirtt Environmental Sltns (OP:DRTTF)

Historical Prices