DroneShield Limited (DRSHF)
0.60
-0.01 (-1.64%)
At close: Mar 28, 2025, 3:44 PM
DroneShield Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.63 | 0.67 | 0.58 | 0.62 | 0.01 | 1.64% | 91,295 |
| Mar 27, 2025 | 0.71 | 0.71 | 0.59 | 0.61 | -0.02 | -3.17% | 36,690 |
| Mar 26, 2025 | 0.62 | 0.68 | 0.61 | 0.63 | 0.03 | 5.00% | 63,830 |
| Mar 25, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | -0.07 | -10.45% | 223,409 |
| Mar 24, 2025 | 0.75 | 0.93 | 0.66 | 0.67 | -0.05 | -6.94% | 266,161 |
| Mar 21, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.01 | 1.41% | 141,039 |
| Mar 20, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | -0.01 | -1.39% | 1,474,332 |
| Mar 19, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.06 | 9.09% | 226,553 |
| Mar 18, 2025 | 0.75 | 0.75 | 0.65 | 0.66 | -0.07 | -9.59% | 169,428 |
| Mar 17, 2025 | 0.67 | 0.74 | 0.64 | 0.73 | 0.04 | 5.80% | 380,360 |
| Mar 14, 2025 | 0.70 | 0.75 | 0.69 | 0.69 | 0.06 | 9.52% | 380,427 |
| Mar 13, 2025 | 0.62 | 0.70 | 0.60 | 0.63 | 0.05 | 8.62% | 805,205 |
| Mar 12, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.00 | 0.00% | 999,271 |
| Mar 11, 2025 | 0.58 | 0.59 | 0.51 | 0.58 | -0.02 | -3.33% | 1,197,010 |
| Mar 10, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.04 | 7.14% | 247,676 |
| Mar 7, 2025 | 0.53 | 0.59 | 0.53 | 0.56 | 0.04 | 7.69% | 157,664 |
| Mar 6, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.01 | 1.96% | 143,475 |
| Mar 5, 2025 | 0.46 | 0.54 | 0.46 | 0.51 | 0.05 | 10.87% | 77,862 |
| Mar 4, 2025 | 0.45 | 0.49 | 0.44 | 0.46 | -0.03 | -6.12% | 45,733 |
| Mar 3, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | -0.03 | -5.77% | 217,558 |
| Feb 28, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.01 | 1.96% | 140,150 |
| Feb 27, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | -0.04 | -7.27% | 34,380 |
| Feb 26, 2025 | 0.51 | 0.55 | 0.50 | 0.55 | 0.05 | 10.00% | 371,346 |
| Feb 25, 2025 | 0.58 | 0.64 | 0.50 | 0.50 | -0.06 | -10.71% | 440,279 |
| Feb 24, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.07 | 14.29% | 208,480 |
| Feb 21, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | 0.04 | 8.89% | 193,339 |
| Feb 20, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.05 | 12.50% | 341,439 |
| Feb 19, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.01 | 2.56% | 387,966 |
| Feb 18, 2025 | 0.39 | 0.42 | 0.37 | 0.39 | -0.02 | -4.88% | 375,855 |
| Feb 14, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.02 | 5.13% | 71,350 |
| Feb 13, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.00 | 0.00% | 548,150 |
| Feb 12, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.00 | 0.00% | 54,760 |
| Feb 11, 2025 | 0.40 | 0.41 | 0.36 | 0.39 | -0.01 | -2.50% | 223,293 |
| Feb 10, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 106,215 |
| Feb 7, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | -0.02 | -4.76% | 254,836 |
| Feb 6, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.01 | 2.44% | 116,731 |
| Feb 5, 2025 | 0.42 | 0.45 | 0.41 | 0.41 | 0.01 | 2.50% | 184,330 |
| Feb 4, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.02 | 5.26% | 60,729 |
| Feb 3, 2025 | 0.42 | 0.42 | 0.35 | 0.38 | -0.04 | -9.52% | 320,737 |
| Jan 31, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.02 | 5.00% | 119,273 |
| Jan 30, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | -0.02 | -4.76% | 279,825 |
| Jan 29, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.02 | 5.00% | 45,042 |
| Jan 28, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | -0.02 | -4.76% | 191,809 |
| Jan 27, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.00 | 0.00% | 310,882 |
| Jan 24, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.01 | 2.44% | 351,047 |
| Jan 23, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 112,586 |
| Jan 22, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | -0.02 | -4.65% | 300,777 |
| Jan 21, 2025 | 0.46 | 0.46 | 0.39 | 0.43 | 0.01 | 2.38% | 183,249 |
| Jan 17, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.01 | 2.44% | 165,497 |
| Jan 16, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | -0.05 | -10.87% | 230,770 |