DIRTT Environmental Solutions Ltd. - DRT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.76	0.75	0.75	0.76	0.75	17,085
August 15, 2025	0.76	0.76	0.76	0.76	0.75	9,409
August 14, 2025	0.76	0.77	0.77	0.78	0.76	13,300
August 13, 2025	0.76	0.78	0.78	0.78	0.75	35,435
August 12, 2025	0.77	0.75	0.75	0.78	0.75	18,500
August 11, 2025	0.78	0.76	0.76	0.78	0.76	23,000
August 08, 2025	0.77	0.75	0.75	0.77	0.75	9,100
August 07, 2025	0.78	0.77	0.77	0.78	0.77	11,300
August 06, 2025	0.77	0.77	0.77	0.77	0.76	25,614
August 05, 2025	0.8	0.77	0.77	0.8	0.76	33,700
August 01, 2025	0.82	0.81	0.81	0.82	0.81	2,213
July 31, 2025	0.83	0.82	0.82	0.83	0.77	132,829
July 30, 2025	0.89	0.9	0.9	0.9	0.88	26,439
July 29, 2025	0.9	0.87	0.87	0.9	0.87	29,139
July 28, 2025	0.91	0.93	0.93	0.93	0.88	30,728
July 25, 2025	0.92	0.93	0.93	0.93	0.91	31,247
July 24, 2025	0.9	0.91	0.91	0.93	0.9	41,736
July 23, 2025	0.92	0.9	0.9	0.93	0.9	16,000
July 22, 2025	0.89	0.93	0.93	0.93	0.89	6,509
July 21, 2025	0.89	0.91	0.91	0.92	0.89	24,200
July 18, 2025	0.91	0.93	0.93	0.93	0.91	40,121
July 17, 2025	0.92	0.89	0.89	0.92	0.89	32,400
July 16, 2025	0.87	0.91	0.91	0.92	0.87	24,710
July 15, 2025	0.86	0.87	0.87	0.88	0.86	28,700
July 14, 2025	0.85	0.85	0.85	0.85	0.85	505
July 11, 2025	0.87	0.86	0.86	0.87	0.85	3,100
July 10, 2025	0.84	0.85	0.85	0.85	0.84	3,000
July 09, 2025	0.84	0.83	0.83	0.84	0.79	16,918
July 08, 2025	0.87	0.85	0.85	0.87	0.84	8,724
July 07, 2025	0.88	0.87	0.87	0.88	0.85	12,115
July 04, 2025	0.86	0.92	0.92	0.92	0.86	24,839
July 03, 2025	0.81	0.84	0.84	0.84	0.78	53,614
July 02, 2025	0.81	0.82	0.82	0.82	0.79	11,502
June 30, 2025	0.81	0.82	0.82	0.83	0.81	7,137
June 27, 2025	0.83	0.82	0.82	0.83	0.82	2,010
June 26, 2025	0.81	0.8	0.8	0.82	0.8	8,140
June 25, 2025	0.82	0.8	0.8	0.82	0.8	9,000
June 24, 2025	0.8	0.8	0.8	0.82	0.8	16,736
June 23, 2025	0.8	0.78	0.78	0.81	0.78	18,600
June 20, 2025	0.79	0.8	0.8	0.81	0.78	77,818
June 19, 2025	0.76	0.8	0.8	0.8	0.76	22,600
June 18, 2025	0.75	0.77	0.77	0.79	0.75	36,808
June 17, 2025	0.77	0.77	0.77	0.77	0.77	500
June 16, 2025	0.74	0.78	0.78	0.81	0.74	33,442
June 13, 2025	0.73	0.75	0.75	0.77	0.73	17,200
June 12, 2025	0.79	0.72	0.72	0.79	0.72	299,900
June 11, 2025	0.83	0.78	0.78	0.84	0.77	65,000
June 10, 2025	0.88	0.85	0.85	0.9	0.85	72,300
June 09, 2025	0.92	0.92	0.92	0.92	0.92	9,010
June 06, 2025	0.87	0.85	0.85	0.9	0.85	19,107
June 05, 2025	0.85	0.89	0.89	0.89	0.85	15,400
June 04, 2025	0.94	0.89	0.89	0.95	0.82	42,541
June 03, 2025	0.93	0.95	0.95	0.95	0.93	12,900
June 02, 2025	0.93	0.95	0.95	0.95	0.93	14,000
May 30, 2025	0.92	0.94	0.94	0.94	0.92	6,245
May 29, 2025	0.95	0.96	0.96	0.96	0.95	6,400
May 28, 2025	0.97	0.96	0.96	0.97	0.92	23,600
May 27, 2025	0.91	0.97	0.97	0.97	0.91	16,200
May 26, 2025	0.91	0.9	0.9	0.92	0.9	14,739
May 23, 2025	0.9	0.9	0.9	0.9	0.9	4,100

DIRTT Environmental Solutions Ltd. (DRT.TO) TSX