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
18th Jul 2025 (Fri) 0.02 0.0205 0.02 0.0201 9,850
17th Jul 2025 (Thu) 0.017 0.017 0.0153 0.0217 543
16th Jul 2025 (Wed) 0.0145 0.0249 0.0145 0.0229 54,768
15th Jul 2025 (Tue) 0.0178 0.0178 0.0132 0.0132 7,574
14th Jul 2025 (Mon) 0.0159 0.0159 0.0126 0.0126 21,804
11th Jul 2025 (Fri) 0.0159 0.0159 0.0152 0.0152 232
10th Jul 2025 (Thu) 0.018 0.02 0.0123 0.02 15,749
9th Jul 2025 (Wed) 0.0189 0.0329 0.0171 0.02 27,011
8th Jul 2025 (Tue) 0.0188 0.0188 0.0188 0.0149 501
7th Jul 2025 (Mon) 0.015 0.015 0.0143 0.0147 7,290
4th Jul 2025 (Fri) 0.0138 0.0143 0.0119 0.0146 2,742
3rd Jul 2025 (Thu) 0.0138 0.0143 0.0119 0.0146 2,742
2nd Jul 2025 (Wed) 0.0149 0.0149 0.0147 0.0149 900
1st Jul 2025 (Tue) 0.0145 0.0165 0.0136 0.0149 4,869
30th Jun 2025 (Mon) 0.0149 0.0149 0.0131 0.0139 4,657
27th Jun 2025 (Fri) 0.0132 0.02 0.013 0.0147 55,646
26th Jun 2025 (Thu) 0.0123 0.0129 0.0123 0.0129 3,301
25th Jun 2025 (Wed) 0.012 0.0124 0.0101 0.0128 23,293
24th Jun 2025 (Tue) 0.0109 0.0146 0.0109 0.0145 17,872
23rd Jun 2025 (Mon) 0.0129 0.0149 0.0101 0.0107 74,146
20th Jun 2025 (Fri) 0.022 0.0247 0.0118 0.0132 391,329
19th Jun 2025 (Thu) 0.0103 0.0125 0.0101 0.0126 39,234
18th Jun 2025 (Wed) 0.0103 0.0125 0.0101 0.0126 39,234
17th Jun 2025 (Tue) 0.015 0.017 0.0132 0.0135 2,500
16th Jun 2025 (Mon) 0.0175 0.0211 0.015 0.021 30,296
13th Jun 2025 (Fri) 0.0203 0.0211 0.0203 0.0211 13,417
12th Jun 2025 (Thu) 0.0203 0.022 0.0203 0.022 0
11th Jun 2025 (Wed) 0.0203 0.022 0.0203 0.022 5,286
10th Jun 2025 (Tue) 0.0203 0.0227 0.0203 0.0227 0
9th Jun 2025 (Mon) 0.0203 0.0227 0.0203 0.0227 0
6th Jun 2025 (Fri) 0.0203 0.0227 0.0203 0.0227 0
5th Jun 2025 (Thu) 0.0203 0.0228 0.0203 0.0228 0
4th Jun 2025 (Wed) 0.0203 0.0203 0.0201 0.0229 9,431
3rd Jun 2025 (Tue) 0.0278 0.0278 0.0249 0.0249 0
2nd Jun 2025 (Mon) 0.0278 0.0278 0.0249 0.0249 0
30th May 2025 (Fri) 0.0278 0.0278 0.0278 0.0278 0
29th May 2025 (Thu) 0.0278 0.028 0.0278 0.028 0
28th May 2025 (Wed) 0.028 0.028 0.028 0.028 1,429
27th May 2025 (Tue) 0.0268 0.0268 0.0268 0.0268 0
26th May 2025 (Mon) 0.0268 0.0268 0.0268 0.0268 0
23rd May 2025 (Fri) 0.0268 0.0268 0.0268 0.0268 0
22nd May 2025 (Thu) 0.0272 0.0272 0.0272 0.0272 1
21st May 2025 (Wed) 0.0279 0.0279 0.0279 0.0279 0
FTSE 100 Latest
Value8,992.12
Change19.48