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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.91	0.88	0.88	0.92	0.86	112,300
January 12, 2026	0.88	0.89	0.89	0.9	0.88	56,000
January 09, 2026	0.91	0.9	0.9	0.91	0.89	109,656
January 08, 2026	0.92	0.91	0.91	0.93	0.91	55,200
January 07, 2026	0.92	0.91	0.91	0.95	0.91	164,736
January 06, 2026	0.92	0.96	0.96	0.96	0.92	11,736
January 05, 2026	0.89	0.96	0.96	0.96	0.89	34,300
January 02, 2026	0.91	0.92	0.92	0.95	0.91	13,316
December 31, 2025	0.89	0.91	0.91	0.92	0.89	35,514
December 30, 2025	0.95	0.9	0.9	0.95	0.84	43,766
December 29, 2025	0.9	0.94	0.94	0.95	0.9	26,000
December 23, 2025	0.92	0.93	0.93	0.95	0.91	21,800
December 22, 2025	0.94	0.93	0.93	0.95	0.92	15,527
December 19, 2025	0.94	0.94	0.94	0.95	0.9	32,510
December 18, 2025	0.91	0.95	0.95	0.95	0.9	36,800
December 17, 2025	0.91	0.95	0.95	0.96	0.91	34,340
December 16, 2025	0.87	0.93	0.93	0.95	0.87	42,120
December 15, 2025	0.9	0.92	0.92	0.92	0.89	22,303
December 12, 2025	0.86	0.9	0.9	0.91	0.86	25,851
December 11, 2025	0.86	0.89	0.89	0.9	0.86	22,893
December 10, 2025	0.91	0.87	0.87	0.91	0.84	79,845
December 09, 2025	0.89	0.89	0.89	0.92	0.88	263,821
December 08, 2025	0.95	0.89	0.89	0.95	0.85	188,900
December 05, 2025	0.96	0.97	0.97	0.97	0.95	15,539
December 04, 2025	0.98	0.98	0.98	0.99	0.97	38,000
December 03, 2025	1.04	0.99	0.99	1.04	0.98	21,949
December 02, 2025	1.03	0.99	0.99	1.03	0.98	49,637
December 01, 2025	1.02	1.03	1.03	1.05	1	59,820
November 28, 2025	1.05	1.02	1.02	1.08	1	79,300
November 27, 2025	1.01	1.04	1.04	1.05	1.01	29,121
November 26, 2025	1.01	1.04	1.04	1.05	1.01	33,500
November 25, 2025	1.04	1.01	1.01	1.04	1	12,402
November 24, 2025	1	1.04	1.04	1.04	1	17,700
November 21, 2025	1.01	1	1	1.03	1	37,200
November 20, 2025	1	1	1	1.01	1	98,700
November 19, 2025	0.99	0.99	0.99	1	0.99	20,516
November 18, 2025	0.98	0.97	0.97	0.98	0.96	35,551
November 17, 2025	1	0.99	0.99	1.03	0.99	72,844
November 14, 2025	0.96	1.01	1.01	1.02	0.96	92,200
November 13, 2025	0.99	0.97	0.97	0.99	0.97	4,138
November 12, 2025	0.95	0.99	0.99	0.99	0.95	16,540
November 11, 2025	0.99	0.95	0.95	0.99	0.95	24,100
November 10, 2025	0.97	0.96	0.96	0.99	0.96	59,800
November 07, 2025	0.91	0.97	0.97	0.97	0.91	28,300
November 06, 2025	0.9	0.95	0.95	1.08	0.9	170,406
November 05, 2025	0.96	0.96	0.96	1.01	0.96	117,981
November 04, 2025	1.03	0.97	0.97	1.04	0.97	86,100
November 03, 2025	0.99	1.07	1.07	1.07	0.97	202,800
October 31, 2025	0.96	0.99	0.99	0.99	0.96	56,600
October 30, 2025	0.94	0.95	0.95	0.95	0.94	6,700
October 29, 2025	0.96	0.94	0.94	0.99	0.94	63,000
October 28, 2025	0.96	1	1	1	0.96	60,715
October 27, 2025	0.93	0.97	0.97	0.98	0.92	52,100
October 24, 2025	0.93	0.94	0.94	0.94	0.93	14,820
October 23, 2025	0.88	0.93	0.93	0.95	0.88	60,200
October 22, 2025	0.86	0.87	0.87	0.87	0.86	36,400
October 21, 2025	0.85	0.86	0.86	0.86	0.85	8,500
October 20, 2025	0.87	0.86	0.86	0.89	0.86	11,310
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

DIRTT Environmental Solutions Ltd. (DRT.TO) TSX