DroneShield Limited (DRSHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5725

+0.0425

(+8.02%)

At close: 03:13PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.6000	0.6250	0.5450	0.5725	0.5725	26,570
May 03, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	9,808
May 02, 2024	0.5850	0.5900	0.5300	0.5900	0.5900	55,311
May 01, 2024	0.5370	0.6100	0.5370	0.6100	0.6100	60,082
Apr 30, 2024	0.5425	0.5500	0.5200	0.5200	0.5200	30,195
Apr 29, 2024	0.5600	0.5600	0.5200	0.5425	0.5425	6,055
Apr 26, 2024	0.5500	0.5850	0.5500	0.5525	0.5525	6,507
Apr 25, 2024	0.5510	0.5850	0.5500	0.5500	0.5500	89,247
Apr 24, 2024	0.5700	0.6000	0.5100	0.5680	0.5680	64,924
Apr 23, 2024	0.6300	0.7950	0.5775	0.6000	0.6000	59,387
Apr 22, 2024	0.6000	0.8950	0.6000	0.6360	0.6360	48,842
Apr 19, 2024	0.6000	0.6000	0.5850	0.5850	0.5850	51,000
Apr 18, 2024	0.6500	0.6500	0.5500	0.6200	0.6200	122,024
Apr 17, 2024	0.6817	0.7614	0.6817	0.7179	0.7179	92,554
Apr 16, 2024	0.5576	0.6373	0.5576	0.6310	0.6310	91,512
Apr 15, 2024	0.5801	0.6450	0.5801	0.6250	0.6250	86,988
Apr 12, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	1,400
Apr 11, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	298
Apr 10, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	56,000
Apr 09, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	350
Apr 08, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	94,930
Apr 05, 2024	0.5226	0.5226	0.5150	0.5200	0.5200	22,230
Apr 04, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,100
Apr 03, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 02, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	21,387
Apr 01, 2024	0.5000	0.5000	0.4726	0.5000	0.5000	4,226
Mar 28, 2024	0.5000	0.5100	0.4451	0.5000	0.5000	28,150
Mar 27, 2024	0.5078	0.5078	0.4697	0.4827	0.4827	7,549
Mar 26, 2024	0.4800	0.4842	0.4800	0.4842	0.4842	1,000
Mar 25, 2024	0.5182	0.5182	0.4500	0.4842	0.4842	12,886
Mar 22, 2024	0.4700	0.4910	0.4700	0.4910	0.4910	6,040
Mar 21, 2024	0.4609	0.5090	0.4609	0.4720	0.4720	24,519
Mar 20, 2024	0.4817	0.4817	0.4559	0.4559	0.4559	1,100
Mar 19, 2024	0.4400	0.4700	0.4400	0.4560	0.4560	42,899
Mar 18, 2024	0.4590	0.4607	0.4500	0.4500	0.4500	12,181
Mar 15, 2024	0.4500	0.4823	0.4500	0.4823	0.4823	20,500
Mar 14, 2024	0.4895	0.4895	0.4200	0.4710	0.4710	23,800
Mar 13, 2024	0.4932	0.4932	0.4700	0.4706	0.4706	12,337
Mar 12, 2024	0.4300	0.4839	0.4300	0.4839	0.4839	2,563
Mar 11, 2024	0.4100	0.4622	0.4100	0.4361	0.4361	4,228
Mar 08, 2024	0.4180	0.4572	0.4180	0.4324	0.4324	8,710
Mar 07, 2024	0.4324	0.4324	0.3919	0.4317	0.4317	51,949
Mar 06, 2024	0.4686	0.4972	0.4600	0.4750	0.4750	87,500
Mar 05, 2024	0.4484	0.4818	0.4400	0.4400	0.4400	38,305
Mar 04, 2024	0.3606	0.4404	0.3606	0.4161	0.4161	48,100
Mar 01, 2024	0.4680	0.4890	0.4200	0.4555	0.4555	39,228
Feb 29, 2024	0.4910	0.4910	0.4111	0.4690	0.4690	200,074
Feb 28, 2024	0.6381	0.6390	0.6000	0.6377	0.6377	150,412
Feb 27, 2024	0.5344	0.5344	0.4680	0.5100	0.5100	30,700
Feb 26, 2024	0.4680	0.5202	0.4680	0.4951	0.4951	42,742
Feb 23, 2024	0.5247	0.5247	0.4600	0.4680	0.4680	9,599
Feb 22, 2024	0.4930	0.4930	0.4930	0.4930	0.4930	1,010
Feb 21, 2024	0.4100	0.4800	0.4100	0.4600	0.4600	28,531
Feb 20, 2024	0.4970	0.4970	0.4600	0.4900	0.4900	26,530
Feb 16, 2024	0.4620	0.4620	0.4575	0.4600	0.4600	17,000
Feb 15, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	23,000
Feb 14, 2024	0.4400	0.4634	0.4300	0.4634	0.4634	23,950
Feb 13, 2024	0.4888	0.4888	0.4350	0.4500	0.4500	32,334
Feb 12, 2024	0.4674	0.4674	0.4450	0.4500	0.4500	35,316
Feb 09, 2024	0.4400	0.4760	0.4400	0.4600	0.4600	40,283
Feb 08, 2024	0.4244	0.4244	0.4049	0.4200	0.4200	88,780
Feb 07, 2024	0.3800	0.4350	0.3800	0.4300	0.4300	88,510
Feb 06, 2024	0.4249	0.4249	0.3631	0.3900	0.3900	298,836
Feb 05, 2024	0.4238	0.4238	0.3850	0.4079	0.4079	25,172
Feb 02, 2024	0.4163	0.4163	0.3646	0.3920	0.3920	103,479
Feb 01, 2024	0.3170	0.3600	0.3170	0.3600	0.3600	39,193
Jan 31, 2024	0.3192	0.3263	0.3170	0.3170	0.3170	5,000
Jan 30, 2024	0.2850	0.3081	0.2850	0.3081	0.3081	4,000
Jan 29, 2024	0.3050	0.3200	0.2880	0.2880	0.2880	17,948
Jan 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 25, 2024	0.2825	0.2825	0.2800	0.2800	0.2800	16,400
Jan 24, 2024	0.2900	0.3038	0.2800	0.2800	0.2800	10,429
Jan 23, 2024	0.2625	0.2900	0.2625	0.2900	0.2900	11,500
Jan 22, 2024	0.2744	0.2800	0.2744	0.2800	0.2800	4,500
Jan 19, 2024	0.2632	0.2700	0.2587	0.2587	0.2587	29,225
Jan 18, 2024	0.2700	0.2996	0.2700	0.2900	0.2900	24,878
Jan 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,200
Jan 16, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	13,498
Jan 12, 2024	0.2700	0.2700	0.2620	0.2620	0.2620	8,000
Jan 11, 2024	0.2575	0.2575	0.2350	0.2350	0.2350	5,555
Jan 10, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jan 09, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	2,857
Jan 08, 2024	0.2425	0.2425	0.2425	0.2425	0.2425	-
Jan 05, 2024	0.2425	0.2425	0.2425	0.2425	0.2425	600
Jan 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	14,160
Jan 03, 2024	0.2700	0.2800	0.2500	0.2600	0.2600	24,570
Jan 02, 2024	0.2800	0.2800	0.2569	0.2800	0.2800	23,107
Dec 29, 2023	0.2600	0.2600	0.2450	0.2600	0.2600	17,230
Dec 28, 2023	0.2590	0.2590	0.2590	0.2590	0.2590	5,635
Dec 27, 2023	0.2544	0.2544	0.2544	0.2544	0.2544	100
Dec 26, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 22, 2023	0.2300	0.2751	0.2300	0.2300	0.2300	20,459
Dec 21, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	-
Dec 20, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	-
Dec 19, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	16,250
Dec 18, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
Dec 15, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	200
Dec 14, 2023	0.2192	0.2200	0.2192	0.2200	0.2200	12,255
Dec 13, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	-
Dec 12, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7309-0.0012(-0.16%)

CRUDE OIL78.32-0.16(-0.20%)

Bitcoin CAD87,473.66-981.09(-1.11%)

DroneShield Limited (DRSHF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7309
-0.0012(-0.16%)

CRUDE OIL
78.32
-0.16(-0.20%)

Bitcoin CAD
87,473.66
-981.09(-1.11%)