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
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
5th Dec 2025 (Fri) 0.10 0.1046 0.0914 0.10 100
4th Dec 2025 (Thu) 0.0999 0.1144 0.0996 0.0941 9,985
3rd Dec 2025 (Wed) 0.0986 0.108 0.09 0.102 2,300
2nd Dec 2025 (Tue) 0.0941 0.1241 0.082 0.0993 5,200
1st Dec 2025 (Mon) 0.0925 0.1263 0.0507 0.0955 18,513
28th Nov 2025 (Fri) 0.135 0.135 0.1292 0.1292 0
27th Nov 2025 (Thu) 0.135 0.1374 0.105 0.106 5,352
26th Nov 2025 (Wed) 0.135 0.1374 0.105 0.106 11,583
25th Nov 2025 (Tue) 0.1199 0.128 0.10 0.135 2,394
24th Nov 2025 (Mon) 0.1241 0.1374 0.1241 0.1199 2,793
21st Nov 2025 (Fri) 0.1025 0.1025 0.10 0.1018 5,600
20th Nov 2025 (Thu) 0.15 0.15 0.15 0.15 0
19th Nov 2025 (Wed) 0.15 0.15 0.1373 0.15 20,489
18th Nov 2025 (Tue) 0.15 0.15 0.148 0.1499 719
17th Nov 2025 (Mon) 0.1549 0.1549 0.1482 0.1485 3,000
14th Nov 2025 (Fri) 0.1349 0.147 0.1305 0.145 6,828
13th Nov 2025 (Thu) 0.144 0.1476 0.1302 0.13 457
12th Nov 2025 (Wed) 0.1444 0.1518 0.1438 0.144 705
11th Nov 2025 (Tue) 0.14 0.1513 0.1306 0.1431 5,456
10th Nov 2025 (Mon) 0.1573 0.1583 0.1573 0.15 400
7th Nov 2025 (Fri) 0.13 0.1594 0.13 0.15 10,291
6th Nov 2025 (Thu) 0.1589 0.1646 0.1464 0.146 7,199
5th Nov 2025 (Wed) 0.1664 0.1664 0.1514 0.1569 1,620
4th Nov 2025 (Tue) 0.17 0.1748 0.17 0.1748 0
3rd Nov 2025 (Mon) 0.17 0.1799 0.17 0.1748 3,129
31st Oct 2025 (Fri) 0.16 0.1892 0.1425 0.1821 30,957
30th Oct 2025 (Thu) 0.185 0.185 0.168 0.16 8,697
29th Oct 2025 (Wed) 0.1846 0.1885 0.1846 0.1871 37
28th Oct 2025 (Tue) 0.20 0.20 0.175 0.1846 55,986
27th Oct 2025 (Mon) 0.2385 0.2385 0.1815 0.1886 5,733
24th Oct 2025 (Fri) 0.18 0.2475 0.18 0.2136 35,839
23rd Oct 2025 (Thu) 0.1675 0.1731 0.1644 0.1604 900
22nd Oct 2025 (Wed) 0.1614 0.1614 0.142 0.1562 10,142
21st Oct 2025 (Tue) 0.1814 0.182 0.1375 0.1614 38,390
20th Oct 2025 (Mon) 0.22 0.22 0.18 0.19 32,490
17th Oct 2025 (Fri) 0.18 0.23 0.17 0.20 28,122
16th Oct 2025 (Thu) 0.173 0.18 0.15 0.1721 8,077
15th Oct 2025 (Wed) 0.26 0.26 0.20 0.24 42,016
14th Oct 2025 (Tue) 0.16 0.1889 0.16 0.185 38,185
FTSE 100 Latest
Value9,649.03
Change-54.13