Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dragonfly Energ (DFLI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.288 0.289 0.279 0.2821 150,857
18th Sep 2025 (Thu) 0.3014 0.3039 0.2857 0.2877 82,036
17th Sep 2025 (Wed) 0.2831 0.3077 0.282 0.30 168,825
16th Sep 2025 (Tue) 0.2872 0.2885 0.275 0.2801 169,694
15th Sep 2025 (Mon) 0.2873 0.2873 0.2764 0.277 128,769
12th Sep 2025 (Fri) 0.2894 0.292 0.2714 0.2745 264,713
11th Sep 2025 (Thu) 0.2936 0.3053 0.2852 0.291 290,073
10th Sep 2025 (Wed) 0.2799 0.3032 0.2799 0.295 194,367
9th Sep 2025 (Tue) 0.2579 0.2886 0.257 0.2825 233,162
8th Sep 2025 (Mon) 0.273 0.2739 0.2576 0.2617 338,701
5th Sep 2025 (Fri) 0.2931 0.2931 0.274 0.275 73,048
4th Sep 2025 (Thu) 0.3068 0.3068 0.291 0.2922 203,727
3rd Sep 2025 (Wed) 0.2938 0.302 0.291 0.2906 125,907
2nd Sep 2025 (Tue) 0.2877 0.2969 0.28 0.2932 175,757
1st Sep 2025 (Mon) 0.30 0.30 0.2818 0.286 487,089
29th Aug 2025 (Fri) 0.30 0.30 0.2818 0.286 487,089
28th Aug 2025 (Thu) 0.3237 0.325 0.29 0.3038 390,132
27th Aug 2025 (Wed) 0.3411 0.3584 0.3246 0.3237 226,641
26th Aug 2025 (Tue) 0.3343 0.371 0.325 0.3335 1,054,446
25th Aug 2025 (Mon) 0.3237 0.368 0.3236 0.3326 923,257
22nd Aug 2025 (Fri) 0.2984 0.345 0.2939 0.3326 656,507
21st Aug 2025 (Thu) 0.28 0.307 0.2763 0.294 599,389
20th Aug 2025 (Wed) 0.315 0.3249 0.28 0.2869 655,792
19th Aug 2025 (Tue) 0.3374 0.338 0.3001 0.3041 10,840,308
18th Aug 2025 (Mon) 0.2732 0.3053 0.26 0.281 1,281,946
15th Aug 2025 (Fri) 0.3896 0.4049 0.2827 0.3089 25,007,642
14th Aug 2025 (Thu) 0.27 0.281 0.2525 0.2651 3,974,395
13th Aug 2025 (Wed) 0.2579 0.2676 0.2501 0.27 240,617
12th Aug 2025 (Tue) 0.2381 0.2504 0.237 0.25 80,505
11th Aug 2025 (Mon) 0.2403 0.2439 0.2314 0.2409 154,250
8th Aug 2025 (Fri) 0.2517 0.2597 0.2337 0.2343 162,760
7th Aug 2025 (Thu) 0.2598 0.261 0.2525 0.2556 73,768
6th Aug 2025 (Wed) 0.2621 0.2638 0.2524 0.2599 116,987
5th Aug 2025 (Tue) 0.2635 0.2744 0.2568 0.2636 93,954
4th Aug 2025 (Mon) 0.2623 0.27 0.2522 0.2622 154,017
1st Aug 2025 (Fri) 0.2317 0.2715 0.2221 0.2618 130,938
31st Jul 2025 (Thu) 0.2697 0.2697 0.2403 0.2472 217,724
30th Jul 2025 (Wed) 0.30 0.3036 0.2265 0.2535 689,619
29th Jul 2025 (Tue) 0.435 0.435 0.377 0.3834 891,025
28th Jul 2025 (Mon) 0.4077 0.4083 0.36 0.3701 450,940
25th Jul 2025 (Fri) 0.3456 0.45 0.3456 0.4092 891,626
24th Jul 2025 (Thu) 0.3761 0.3761 0.322 0.3653 1,094,257
23rd Jul 2025 (Wed) 0.43 0.44 0.3707 0.4066 2,666,885
22nd Jul 2025 (Tue) 0.4155 0.6685 0.4065 0.52 49,629,727
FTSE 100 Latest
Value9,216.67
Change-11.44