Droneshield Ltd (PK) (DRSHF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.022 | -5.21203506278 | 0.4221 | 0.4225 | 0.37225 | 251939 | 0.39081718 | CS |
| 4 | -0.0471 | -10.5322003578 | 0.4472 | 0.4544 | 0.35 | 209783 | 0.40129118 | CS |
| 12 | -0.08475 | -17.4796328761 | 0.48485 | 0.5455 | 0.35 | 179288 | 0.43413853 | CS |
| 26 | -0.5004 | -55.5691282621 | 0.9005 | 1 | 0.35 | 117596 | 0.5507175 | CS |
| 52 | -0.0969 | -19.4969818913 | 0.497 | 1.96 | 0.35 | 116657 | 0.77617808 | CS |
| 156 | 0.2692 | 205.653170359 | 0.1309 | 1.96 | 0.1 | 59931 | 0.65577122 | CS |
| 260 | 0.2991 | 296.138613861 | 0.101 | 1.96 | 0.03 | 45233 | 0.61718763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 0.39 | -0.02 | -4.88 | 0.39 | 0.4225 | 0.37225 | 375855 |
| 1739572020 | 0.4099999 | 0.0199999 | 5.13 | 0.3933 | 0.4134 | 0.39 | 28992 |
| 1739485320 | 0.39 | -0.00445 | -1.13 | 0.4 | 0.4079999 | 0.385 | 548150 |
| 1739398920 | 0.39445 | 0.001725 | 0.44 | 0.4221 | 0.4221 | 0.3837 | 54760 |
| 1739312940 | 0.392725 | -0.011275 | -2.79 | 0.4 | 0.4126 | 0.35645 | 223293 |
| 1739226000 | 0.404 | 0.004 | 1.00 | 0.4099999 | 0.415 | 0.4 | 106215 |
| 1738967160 | 0.4 | -0.015 | -3.61 | 0.4372 | 0.4372 | 0.3929 | 254836 |
| 1738880400 | 0.415 | 0.003 | 0.73 | 0.44 | 0.448 | 0.4 | 116731 |
| 1738794000 | 0.412 | 0.0141001 | 3.54 | 0.4162 | 0.45 | 0.412 | 184330 |
| 1738708080 | 0.3978999 | 0.0170999 | 4.49 | 0.39 | 0.3989 | 0.373175 | 60729 |
| 1738621740 | 0.3808 | -0.0392 | -9.33 | 0.4213 | 0.4213 | 0.35 | 320737 |
| 1738362000 | 0.42 | 0.019 | 4.74 | 0.42 | 0.43 | 0.4099999 | 119273 |
| 1738276080 | 0.401 | -0.019 | -4.52 | 0.42 | 0.4544 | 0.401 | 279825 |
| 1738189740 | 0.42 | 0.025 | 6.33 | 0.4 | 0.4233 | 0.4 | 45042 |
| 1738103280 | 0.395 | -0.0225 | -5.39 | 0.3989 | 0.3989 | 0.39 | 191809 |
| 1738016820 | 0.4175 | -0.0001 | -0.02 | 0.4 | 0.43 | 0.4 | 310882 |
| 1737757440 | 0.4176 | 0.0048 | 1.16 | 0.4099999 | 0.4279 | 0.4067 | 351047 |
| 1737671220 | 0.4128 | 0.0053001 | 1.30 | 0.4109999 | 0.4225 | 0.4 | 112586 |
| 1737584640 | 0.4074999 | -0.0225 | -5.23 | 0.4472 | 0.4472 | 0.4 | 300777 |
| 1737498540 | 0.43 | 0.009966 | 2.37 | 0.4578 | 0.4578 | 0.394 | 183249 |
| 1737152880 | 0.420034 | 0.009784 | 2.38 | 0.4099999 | 0.44595 | 0.4099999 | 165497 |
| 1737066420 | 0.41025 | -0.05475 | -11.77 | 0.4545 | 0.4545 | 0.4 | 230770 |
| 1736979720 | 0.465 | 0.0505 | 12.18 | 0.4286 | 0.465 | 0.42 | 149941 |
| 1736893380 | 0.4145 | -0.0275 | -6.22 | 0.4034 | 0.4489 | 0.4034 | 136646 |
| 1736806800 | 0.442 | -0.034 | -7.14 | 0.43 | 0.48 | 0.43 | 102937 |
| 1736547720 | 0.476 | -0.059 | -11.03 | 0.5149 | 0.5149 | 0.475 | 261150 |
| 1736375340 | 0.535 | 0.047 | 9.63 | 0.5336 | 0.54 | 0.5155999 | 267300 |
| 1736288940 | 0.488 | -0.002 | -0.41 | 0.49 | 0.5 | 0.475 | 481457 |
| 1736202360 | 0.49 | -0.02 | -3.92 | 0.5 | 0.5022 | 0.4675 | 394064 |
| 1735942980 | 0.51 | 0.044 | 9.44 | 0.5135999 | 0.5135999 | 0.475 | 292876 |
| 1735856700 | 0.466 | -0.0102 | -2.14 | 0.4762 | 0.5 | 0.453 | 204415 |
| 1735683960 | 0.4762 | 0.0202 | 4.43 | 0.4675 | 0.48 | 0.4675 | 61289 |
| 1735597740 | 0.456 | -0.0403 | -8.12 | 0.4844 | 0.4844 | 0.4139 | 302910 |
| 1735338000 | 0.4963 | 0.0863001 | 21.05 | 0.45 | 0.5033 | 0.43 | 328198 |
| 1735252020 | 0.4099999 | 0.0079999 | 1.99 | 0.44 | 0.44 | 0.4004 | 200411 |
| 1735078200 | 0.402 | -0.0197 | -4.67 | 0.44 | 0.44 | 0.38 | 69553 |
| 1734992400 | 0.4217 | 0.0267 | 6.76 | 0.38 | 0.44 | 0.38 | 267401 |
| 1734733200 | 0.395 | 0.013 | 3.40 | 0.38 | 0.42 | 0.38 | 60482 |
| 1734646800 | 0.382 | -0.038 | -9.05 | 0.42 | 0.4263 | 0.38 | 91996 |
| 1734560940 | 0.42 | 0.0325 | 8.39 | 0.4283 | 0.4463 | 0.4 | 198541 |
| 1734474360 | 0.3875 | -0.0325 | -7.74 | 0.4282 | 0.4282 | 0.3875 | 128895 |
| 1734388140 | 0.42 | 0.006 | 1.45 | 0.43 | 0.4317 | 0.3608 | 217087 |
| 1734128940 | 0.414 | 0.001 | 0.24 | 0.4011 | 0.414 | 0.4011 | 88135 |
| 1734042480 | 0.413 | 0.013 | 3.25 | 0.39 | 0.4157 | 0.39 | 62175 |
| 1733955900 | 0.4 | -0.00885 | -2.16 | 0.4 | 0.4445 | 0.38505 | 38904 |
| 1733869200 | 0.40885 | -0.01615 | -3.80 | 0.43 | 0.44 | 0.4 | 23761 |
| 1733782800 | 0.425 | -0.0249 | -5.53 | 0.45 | 0.45 | 0.4 | 58179 |
| 1733523600 | 0.4499 | -0.0101 | -2.20 | 0.4674 | 0.4674 | 0.42 | 109545 |
| 1733437500 | 0.46 | 0.01 | 2.22 | 0.4699 | 0.4699 | 0.42 | 45902 |
| 1733350980 | 0.45 | -0.04 | -8.16 | 0.423 | 0.491 | 0.423 | 122475 |
| 1733264700 | 0.49 | 0.0002 | 0.04 | 0.4462 | 0.494 | 0.4462 | 74281 |
| 1733178180 | 0.4898 | -0.045 | -8.41 | 0.4979 | 0.4979 | 0.475 | 177372 |
| 1732918200 | 0.5348 | 0.0461 | 9.43 | 0.52 | 0.5455 | 0.4655 | 73485 |
| 1732746540 | 0.4887 | 0.0242 | 5.21 | 0.48485 | 0.5 | 0.48485 | 24427 |
| 1732660140 | 0.4645 | -0.043 | -8.47 | 0.51 | 0.51 | 0.45 | 101531 |
| 1732573560 | 0.5074999 | 0.0312999 | 6.57 | 0.454 | 0.52 | 0.454 | 42208 |
| 1732314000 | 0.4762 | 0.0012 | 0.25 | 0.5 | 0.5 | 0.47 | 24368 |
| 1732227900 | 0.475 | -0.0365 | -7.14 | 0.4839 | 0.4839 | 0.4593 | 71070 |
| 1732141740 | 0.5115 | 0.0115 | 2.30 | 0.49 | 0.5325 | 0.49 | 23537 |
| 1732054800 | 0.5 | -0.02665 | -5.06 | 0.473 | 0.553 | 0.473 | 27256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
