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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DIRTT Environmental Solutions Ltd. (DRT.TO) TSX