Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.9600	0.9900	0.9600	0.9900	56,594	+0.04(+4.21%)
Oct 30, 2025	0.9400	0.9500	0.9400	0.9500	6,663	+0.01(+1.06%)
Oct 29, 2025	0.9600	0.9900	0.9400	0.9400	62,957	-0.06(-6.00%)
Oct 28, 2025	0.9600	1.000	0.9600	1.000	60,715	+0.03(+3.09%)
Oct 27, 2025	0.9300	0.9800	0.9200	0.9700	52,050	+0.03(+3.19%)
Oct 24, 2025	0.9300	0.9400	0.9300	0.9400	14,820	+0.01(+1.08%)
Oct 23, 2025	0.8800	0.9500	0.8800	0.9300	60,153	+0.06(+6.90%)
Oct 22, 2025	0.8600	0.8700	0.8600	0.8700	36,400	+0.01(+1.16%)
Oct 21, 2025	0.8500	0.8600	0.8500	0.8600	8,500	+0.00(+0.00%)
Oct 20, 2025	0.8700	0.8900	0.8600	0.8600	11,310	+0.00(+0.00%)
Oct 17, 2025	0.8500	0.8600	0.8300	0.8600	84,462	-0.01(-1.15%)
Oct 16, 2025	0.8600	0.8800	0.8400	0.8700	27,128	+0.01(+1.16%)
Oct 15, 2025	0.8300	0.8700	0.8300	0.8600	123,974	+0.04(+4.88%)
Oct 14, 2025	0.8500	0.8600	0.8100	0.8200	120,138	-0.05(-5.75%)
Oct 10, 2025				0.8700	0	+0.03(+3.57%)
Oct 09, 2025	0.8300	0.8500	0.8200	0.8400	78,457	+0.01(+1.20%)
Oct 08, 2025	0.8200	0.8400	0.8200	0.8300	8,530	-0.01(-1.19%)
Oct 07, 2025	0.8300	0.8400	0.8300	0.8400	53,941	+0.03(+3.70%)
Oct 06, 2025	0.8100	0.8200	0.8100	0.8100	24,173	+0.00(+0.00%)
Oct 03, 2025	0.7900	0.8100	0.7800	0.8100	44,513	+0.04(+5.19%)
Oct 02, 2025	0.7700	0.7800	0.7700	0.7700	21,731	-0.01(-1.28%)
Oct 01, 2025	0.7700	0.8000	0.7400	0.7800	154,362	-0.01(-1.27%)
Sep 30, 2025	0.7900	0.7900	0.7800	0.7900	6,841	+0.02(+2.60%)
Sep 29, 2025	0.7700	0.7700	0.7700	0.7700	1,890	-0.03(-3.75%)
Sep 26, 2025	0.7800	0.8000	0.7800	0.8000	5,808	+0.00(+0.00%)
Sep 25, 2025	0.7900	0.8000	0.7900	0.8000	7,600	+0.01(+1.27%)
Sep 24, 2025	0.7900	0.8000	0.7900	0.7900	2,542	+0.00(+0.00%)
Sep 23, 2025	0.7800	0.8000	0.7800	0.7900	24,050	-0.02(-2.47%)
Sep 22, 2025	0.8100	0.8100	0.7800	0.8100	16,785	+0.03(+3.85%)
Sep 19, 2025	0.7800	0.7900	0.7600	0.7800	25,825	+0.00(+0.00%)
Sep 18, 2025	0.7700	0.8300	0.7600	0.7800	57,296	-0.04(-4.88%)
Sep 17, 2025	0.8100	0.8200	0.7800	0.8200	83,542	-0.02(-2.38%)
Sep 16, 2025	0.7500	0.8700	0.7500	0.8400	119,348	+0.13(+18.31%)
Sep 15, 2025	0.7200	0.7300	0.7000	0.7100	35,894	+0.02(+2.90%)
Sep 12, 2025	0.7000	0.7100	0.6700	0.6900	45,044	-0.03(-4.17%)
Sep 11, 2025	0.6900	0.7200	0.6700	0.7200	107,615	+0.03(+4.35%)
Sep 10, 2025	0.7000	0.7100	0.6900	0.6900	35,517	-0.01(-1.43%)
Sep 09, 2025	0.7200	0.7400	0.7000	0.7000	49,385	-0.02(-2.78%)
Sep 08, 2025	0.7300	0.7400	0.7200	0.7200	19,257	-0.02(-2.70%)
Sep 05, 2025	0.7400	0.7400	0.7400	0.7400	1,010	+0.00(+0.00%)
Sep 04, 2025	0.7400	0.7400	0.7400	0.7400	3,004	+0.01(+1.37%)
Sep 03, 2025	0.7200	0.7300	0.7200	0.7300	2,567	-0.01(-1.35%)

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.

Dirtt Environmental Solutions Ltd (TSX:DRT)

Historical Prices

Starting at $3.75/week.

Subscribe Today