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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.85	0.86	0.86	0.86	0.83	84,500
October 16, 2025	0.86	0.87	0.87	0.88	0.84	27,128
October 15, 2025	0.83	0.86	0.86	0.87	0.83	124,000
October 14, 2025	0.85	0.82	0.82	0.86	0.81	120,138
October 10, 2025	0.85	0.87	0.87	0.89	0.85	76,646
October 09, 2025	0.83	0.84	0.84	0.85	0.82	78,500
October 08, 2025	0.82	0.83	0.83	0.84	0.82	8,530
October 07, 2025	0.83	0.84	0.84	0.84	0.83	53,941
October 06, 2025	0.81	0.81	0.81	0.82	0.81	24,173
October 03, 2025	0.79	0.81	0.81	0.81	0.78	44,513
October 02, 2025	0.77	0.77	0.77	0.78	0.77	21,731
October 01, 2025	0.77	0.78	0.78	0.8	0.74	154,400
September 30, 2025	0.79	0.79	0.79	0.79	0.78	6,841
September 29, 2025	0.77	0.77	0.77	0.77	0.77	1,900
September 26, 2025	0.78	0.8	0.8	0.8	0.78	5,808
September 25, 2025	0.79	0.8	0.8	0.8	0.79	7,600
September 24, 2025	0.79	0.79	0.79	0.8	0.79	2,542
September 23, 2025	0.78	0.79	0.79	0.8	0.78	24,050
September 22, 2025	0.81	0.81	0.81	0.81	0.78	16,800
September 19, 2025	0.78	0.78	0.78	0.79	0.76	25,825
September 18, 2025	0.77	0.78	0.78	0.83	0.76	57,300
September 17, 2025	0.81	0.82	0.82	0.82	0.78	83,542
September 16, 2025	0.75	0.84	0.84	0.87	0.75	119,348
September 15, 2025	0.72	0.71	0.71	0.73	0.7	35,900
September 12, 2025	0.7	0.69	0.69	0.71	0.67	45,044
September 11, 2025	0.69	0.72	0.72	0.72	0.67	107,615
September 10, 2025	0.7	0.69	0.69	0.71	0.69	35,517
September 09, 2025	0.72	0.7	0.7	0.74	0.7	49,385
September 08, 2025	0.73	0.72	0.72	0.74	0.72	19,300
September 05, 2025	0.74	0.74	0.74	0.74	0.74	1,010
September 04, 2025	0.74	0.74	0.74	0.74	0.74	3,004
September 03, 2025	0.72	0.73	0.73	0.73	0.72	2,567
September 02, 2025	0.7	0.74	0.74	0.74	0.7	64,300
August 29, 2025	0.72	0.72	0.72	0.72	0.72	0
August 28, 2025	0.72	0.72	0.72	0.75	0.72	16,234
August 27, 2025	0.76	0.74	0.74	0.76	0.73	26,503
August 26, 2025	0.76	0.76	0.76	0.76	0.76	13,000
August 25, 2025	0.75	0.76	0.76	0.76	0.75	6,700
August 22, 2025	0.7	0.75	0.75	0.76	0.7	26,637
August 21, 2025	0.7	0.7	0.7	0.73	0.7	16,342
August 20, 2025	0.72	0.72	0.72	0.72	0.7	60,598
August 19, 2025	0.75	0.74	0.74	0.75	0.73	30,039
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

DIRTT Environmental Solutions Ltd. (DRT.TO) TSX