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
6th Feb 2026 (Fri) 0.039 0.0407 0.0351 0.0349 1,781
5th Feb 2026 (Thu) 0.0329 0.0363 0.0327 0.0342 498
4th Feb 2026 (Wed) 0.04 0.04 0.025 0.0325 11,897
3rd Feb 2026 (Tue) 0.05 0.05 0.04 0.0422 2,404
2nd Feb 2026 (Mon) 0.051 0.0512 0.051 0.0512 25,192
30th Jan 2026 (Fri) 0.07 0.07 0.053 0.0598 0
29th Jan 2026 (Thu) 0.0614 0.07 0.0614 0.07 0
28th Jan 2026 (Wed) 0.0614 0.0695 0.0614 0.0696 0
27th Jan 2026 (Tue) 0.0687 0.0696 0.0687 0.0696 900
26th Jan 2026 (Mon) 0.0712 0.0712 0.0615 0.0614 1,007
23rd Jan 2026 (Fri) 0.081 0.081 0.075 0.075 0
22nd Jan 2026 (Thu) 0.081 0.081 0.081 0.081 900
21st Jan 2026 (Wed) 0.09 0.09 0.07 0.0725 10,000
20th Jan 2026 (Tue) 0.0838 0.09 0.08 0.0899 1,310
19th Jan 2026 (Mon) 0.08 0.0873 0.06 0.0801 12,412
16th Jan 2026 (Fri) 0.08 0.0873 0.06 0.0801 12,412
15th Jan 2026 (Thu) 0.08 0.08 0.08 0.0832 129
14th Jan 2026 (Wed) 0.08 0.08 0.075 0.089 938
13th Jan 2026 (Tue) 0.0799 0.0799 0.0753 0.0753 0
12th Jan 2026 (Mon) 0.0799 0.0799 0.073 0.0753 19,598
9th Jan 2026 (Fri) 0.0789 0.0793 0.0789 0.0793 0
8th Jan 2026 (Thu) 0.079 0.079 0.0718 0.08 559
7th Jan 2026 (Wed) 0.0602 0.08 0.0602 0.08 300
6th Jan 2026 (Tue) 0.0936 0.0936 0.0579 0.0835 62,022
5th Jan 2026 (Mon) 0.0926 0.0973 0.0926 0.09 400
2nd Jan 2026 (Fri) 0.066 0.1028 0.066 0.092 6,254
1st Jan 2026 (Thu) 0.0743 0.0795 0.07 0.07 11,205
31st Dec 2025 (Wed) 0.0743 0.0795 0.07 0.07 11,205
30th Dec 2025 (Tue) 0.0858 0.0858 0.0723 0.0723 8,585
29th Dec 2025 (Mon) 0.095 0.095 0.0775 0.0791 307
26th Dec 2025 (Fri) 0.0996 0.15 0.0996 0.1042 26,876
25th Dec 2025 (Thu) 0.0883 0.0883 0.0883 0.0801 2,201
24th Dec 2025 (Wed) 0.0883 0.0883 0.0883 0.0801 2,201
23rd Dec 2025 (Tue) 0.10 0.10 0.0899 0.0899 11,404
22nd Dec 2025 (Mon) 0.091 0.0946 0.084 0.091 9,518
19th Dec 2025 (Fri) 0.0588 0.091 0.055 0.091 13,233
18th Dec 2025 (Thu) 0.056 0.056 0.0556 0.0551 0
17th Dec 2025 (Wed) 0.07 0.07 0.0551 0.0675 1,200
16th Dec 2025 (Tue) 0.10 0.10 0.0694 0.0718 27,716
15th Dec 2025 (Mon) 0.1142 0.1142 0.1141 0.1142 200
12th Dec 2025 (Fri) 0.127 0.1347 0.1264 0.1347 701
11th Dec 2025 (Thu) 0.1388 0.1395 0.1271 0.1319 1,055
10th Dec 2025 (Wed) 0.1193 0.1425 0.1193 0.1285 3,583
9th Dec 2025 (Tue) 0.1175 0.1198 0.1175 0.1143 1,200
8th Dec 2025 (Mon) 0.1054 0.1248 0.10 0.1118 9,788
FTSE 100 Latest
Value10,369.75
Change60.53