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 (DFLIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0397 0.0397 0.0397 0.0387 220
18th Sep 2025 (Thu) 0.0399 0.0441 0.0381 0.0383 897
17th Sep 2025 (Wed) 0.031 0.0359 0.0304 0.0356 1,900
16th Sep 2025 (Tue) 0.036 0.036 0.036 0.03 98
15th Sep 2025 (Mon) 0.0322 0.0322 0.0322 0.0301 300
12th Sep 2025 (Fri) 0.035 0.035 0.0295 0.0349 1,700
11th Sep 2025 (Thu) 0.0301 0.0307 0.024 0.0286 9,714
10th Sep 2025 (Wed) 0.023 0.0248 0.023 0.0307 20,660
9th Sep 2025 (Tue) 0.0207 0.03 0.0207 0.0293 35,242
8th Sep 2025 (Mon) 0.0266 0.0266 0.025 0.0267 9,976
5th Sep 2025 (Fri) 0.0301 0.0308 0.0252 0.0266 8,846
4th Sep 2025 (Thu) 0.0331 0.0331 0.0305 0.0312 3,600
3rd Sep 2025 (Wed) 0.0306 0.0347 0.0306 0.034 47,881
2nd Sep 2025 (Tue) 0.0301 0.0307 0.0301 0.0301 7,021
1st Sep 2025 (Mon) 0.0314 0.0368 0.0314 0.0343 1,700
29th Aug 2025 (Fri) 0.0314 0.0368 0.0314 0.0343 1,700
28th Aug 2025 (Thu) 0.037 0.0386 0.0316 0.0378 25,051
27th Aug 2025 (Wed) 0.0343 0.0364 0.0304 0.0364 38,875
26th Aug 2025 (Tue) 0.031 0.0311 0.031 0.0343 2,221
25th Aug 2025 (Mon) 0.039 0.0437 0.039 0.036 41,622
22nd Aug 2025 (Fri) 0.04 0.0458 0.035 0.0438 10,074
21st Aug 2025 (Thu) 0.0366 0.0475 0.0351 0.0376 38,161
20th Aug 2025 (Wed) 0.045 0.0466 0.0372 0.0465 49,300
19th Aug 2025 (Tue) 0.0486 0.055 0.04 0.0561 679,418
18th Aug 2025 (Mon) 0.0353 0.0399 0.023 0.033 62,949
15th Aug 2025 (Fri) 0.08 0.0875 0.0312 0.0323 1,572,277
14th Aug 2025 (Thu) 0.0182 0.0182 0.0182 0.0177 5,946
13th Aug 2025 (Wed) 0.0206 0.0206 0.0206 0.0206 11,900
12th Aug 2025 (Tue) 0.0195 0.0196 0.0195 0.0195 8,407
11th Aug 2025 (Mon) 0.0194 0.0194 0.0194 0.0197 94
8th Aug 2025 (Fri) 0.024 0.024 0.0199 0.0199 0
7th Aug 2025 (Thu) 0.024 0.024 0.0201 0.0243 3,319
6th Aug 2025 (Wed) 0.0172 0.0172 0.0172 0.0181 39,118
5th Aug 2025 (Tue) 0.0202 0.0202 0.0202 0.0201 0
4th Aug 2025 (Mon) 0.0202 0.0278 0.0202 0.0271 5,052
1st Aug 2025 (Fri) 0.0203 0.0279 0.0203 0.0278 500
31st Jul 2025 (Thu) 0.0203 0.0203 0.0203 0.0203 400
30th Jul 2025 (Wed) 0.0285 0.0285 0.0203 0.0202 11,700
29th Jul 2025 (Tue) 0.0254 0.0309 0.0254 0.0274 6,500
28th Jul 2025 (Mon) 0.0285 0.0339 0.0285 0.0253 0
25th Jul 2025 (Fri) 0.0292 0.0335 0.028 0.0295 5,807
24th Jul 2025 (Thu) 0.0277 0.0321 0.0277 0.0294 2,256
23rd Jul 2025 (Wed) 0.0305 0.0399 0.0233 0.0365 158,254
22nd Jul 2025 (Tue) 0.0389 0.0414 0.0302 0.04 138,518
FTSE 100 Latest
Value9,216.67
Change-11.44