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
18th Jul 2025 (Fri) 0.1807 0.1826 0.1636 0.17 282,173
17th Jul 2025 (Thu) 0.1594 0.187 0.1587 0.1808 178,453
16th Jul 2025 (Wed) 0.155 0.1655 0.1503 0.1578 97,996
15th Jul 2025 (Tue) 0.1594 0.163 0.156 0.1579 37,196
14th Jul 2025 (Mon) 0.166 0.1666 0.155 0.1567 124,826
11th Jul 2025 (Fri) 0.1665 0.1685 0.1598 0.1638 131,043
10th Jul 2025 (Thu) 0.1711 0.1711 0.1551 0.1664 45,271
9th Jul 2025 (Wed) 0.177 0.184 0.1667 0.17 137,570
8th Jul 2025 (Tue) 0.1695 0.179 0.1606 0.178 107,285
7th Jul 2025 (Mon) 0.18 0.189 0.169 0.1699 143,988
4th Jul 2025 (Fri) 0.155 0.175 0.154 0.1725 608,451
3rd Jul 2025 (Thu) 0.155 0.175 0.154 0.1725 608,451
2nd Jul 2025 (Wed) 0.1538 0.1651 0.1516 0.1541 130,321
1st Jul 2025 (Tue) 0.1549 0.1592 0.15 0.1588 139,756
30th Jun 2025 (Mon) 0.158 0.17 0.154 0.1644 209,287
27th Jun 2025 (Fri) 0.175 0.1899 0.157 0.1604 341,302
26th Jun 2025 (Thu) 0.1859 0.1859 0.164 0.1745 1,591,700
25th Jun 2025 (Wed) 0.199 0.199 0.17 0.1852 543,459
24th Jun 2025 (Tue) 0.2222 0.23 0.199 0.2026 907,190
23rd Jun 2025 (Mon) 0.207 0.2138 0.1858 0.2088 1,887,673
20th Jun 2025 (Fri) 0.3751 0.40 0.243 0.2515 51,369,351
19th Jun 2025 (Thu) 0.1953 0.2277 0.1953 0.218 187,876
18th Jun 2025 (Wed) 0.1953 0.2277 0.1953 0.218 187,876
17th Jun 2025 (Tue) 0.2108 0.2116 0.1916 0.2049 288,162
16th Jun 2025 (Mon) 0.237 0.26 0.19 0.2201 1,817,296
13th Jun 2025 (Fri) 0.349 0.351 0.3055 0.3032 2,031,784
12th Jun 2025 (Thu) 0.368 0.369 0.333 0.3352 106,968
11th Jun 2025 (Wed) 0.365 0.40 0.339 0.40 76,214
10th Jun 2025 (Tue) 0.3837 0.386 0.3552 0.3627 23,023
9th Jun 2025 (Mon) 0.3858 0.3886 0.3713 0.3783 28,877
6th Jun 2025 (Fri) 0.3701 0.3782 0.3678 0.3789 31,072
5th Jun 2025 (Thu) 0.394 0.394 0.3619 0.3668 7,405
4th Jun 2025 (Wed) 0.3945 0.3945 0.375 0.3875 14,860
3rd Jun 2025 (Tue) 0.4235 0.4235 0.38 0.4006 17,795
2nd Jun 2025 (Mon) 0.41 0.4181 0.406 0.4227 2,484
30th May 2025 (Fri) 0.3634 0.4023 0.3624 0.4058 6,136
29th May 2025 (Thu) 0.4001 0.4001 0.3585 0.3624 30,900
28th May 2025 (Wed) 0.3935 0.3935 0.383 0.3898 11,745
27th May 2025 (Tue) 0.401 0.405 0.3949 0.3949 19,615
26th May 2025 (Mon) 0.3949 0.3949 0.3949 0.3949 0
24th May 2025 (Sat) 0.4003 0.4003 0.40 0.3949 11,234
23rd May 2025 (Fri) 0.4003 0.4003 0.40 0.40 11,234
22nd May 2025 (Thu) 0.39 0.4138 0.384 0.4138 24,653
21st May 2025 (Wed) 0.3859 0.3859 0.376 0.3859 12,605
20th May 2025 (Tue) 0.3815 0.3871 0.3805 0.3871 16,573
19th May 2025 (Mon) 0.411 0.4236 0.411 0.4236 17,527
FTSE 100 Latest
Value8,992.12
Change19.48