Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.9400	0.9500	0.9000	0.9400	32,510	-0.01(-1.05%)
Dec 18, 2025	0.9100	0.9500	0.9000	0.9500	36,775	+0.00(+0.00%)
Dec 17, 2025	0.9100	0.9600	0.9100	0.9500	34,340	+0.02(+2.15%)
Dec 16, 2025	0.8700	0.9500	0.8700	0.9300	42,120	+0.01(+1.09%)
Dec 15, 2025	0.9000	0.9200	0.8900	0.9200	22,303	+0.02(+2.22%)
Dec 12, 2025	0.8600	0.9100	0.8600	0.9000	25,851	+0.01(+1.12%)
Dec 11, 2025	0.8600	0.9000	0.8600	0.8900	22,893	+0.02(+2.30%)
Dec 10, 2025	0.9100	0.9100	0.8400	0.8700	79,845	-0.02(-2.25%)
Dec 09, 2025	0.8900	0.9200	0.8800	0.8900	263,821	+0.00(+0.00%)
Dec 08, 2025	0.9500	0.9500	0.8500	0.8900	188,862	-0.08(-8.25%)
Dec 05, 2025	0.9600	0.9700	0.9500	0.9700	15,539	-0.01(-1.02%)
Dec 04, 2025	0.9800	0.9900	0.9700	0.9800	37,997	-0.01(-1.01%)
Dec 03, 2025	1.040	1.040	0.9800	0.9900	21,949	+0.00(+0.00%)
Dec 02, 2025	1.030	1.030	0.9800	0.9900	49,637	-0.04(-3.88%)
Dec 01, 2025	1.020	1.050	1.000	1.030	59,820	+0.01(+0.98%)
Nov 28, 2025	1.050	1.080	1.000	1.020	79,264	-0.02(-1.92%)
Nov 27, 2025	1.010	1.050	1.010	1.040	29,121	+0.00(+0.00%)
Nov 26, 2025	1.010	1.050	1.010	1.040	33,472	+0.03(+2.97%)
Nov 25, 2025	1.040	1.040	1.000	1.010	12,402	-0.03(-2.88%)
Nov 24, 2025	1.000	1.040	1.000	1.040	17,673	+0.04(+4.00%)
Nov 21, 2025	1.010	1.030	1.000	1.000	37,200	+0.00(+0.00%)
Nov 20, 2025	1.000	1.010	1.000	1.000	98,668	+0.01(+1.01%)
Nov 19, 2025	0.9900	1.000	0.9900	0.9900	20,516	+0.02(+2.06%)
Nov 18, 2025	0.9800	0.9800	0.9600	0.9700	35,551	-0.02(-2.02%)
Nov 17, 2025	1.000	1.030	0.9900	0.9900	72,844	-0.02(-1.98%)
Nov 14, 2025	0.9600	1.020	0.9600	1.010	92,168	+0.02(+2.02%)
Nov 13, 2025	0.9900	0.9900	0.9700	0.9900	4,138	+0.00(+0.00%)
Nov 12, 2025	0.9500	0.9900	0.9500	0.9900	16,540	+0.04(+4.21%)
Nov 11, 2025	0.9900	0.9900	0.9500	0.9500	24,089	-0.01(-1.04%)
Nov 10, 2025	0.9700	0.9900	0.9600	0.9600	59,772	-0.01(-1.03%)
Nov 07, 2025	0.9100	0.9700	0.9100	0.9700	28,260	+0.02(+2.11%)
Nov 06, 2025	0.9000	1.080	0.9000	0.9500	170,406	-0.01(-1.04%)
Nov 05, 2025	0.9600	1.010	0.9600	0.9600	117,981	-0.01(-1.03%)
Nov 04, 2025	1.030	1.040	0.9700	0.9700	86,069	-0.10(-9.35%)
Nov 03, 2025	0.9900	1.070	0.9700	1.070	202,766	+0.08(+8.08%)
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%)

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