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!

Dawson Geophysi (DWSN.US) Share Price

Price $2.99 on 03-04-2026 at 22:47:27
Change $0.20 6.69%
Buy $2.99
Sell $2.83
Last Trade: -
Day's Volume: 19,438
Last Close: $2.99
Open: $2.84
ISIN: US2393601008
Day's Range $2.69 - $3.02
52wk Range: $1.11 - $5.53
Market Capitalisation: $92.85m
VWAP: $2.884959
Shares in Issue: 31.05m

Dawson Geophysi (DWSN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Dawson Geophysi trades

Dawson Geophysi (DWSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.84 3.02 2.69 2.99 19,438
2nd Apr 2026 (Thu) 2.84 3.02 2.69 2.99 19,438
1st Apr 2026 (Wed) 3.36 3.36 2.73 2.78 38,159
31st Mar 2026 (Tue) 2.95 3.46 2.95 3.46 15,011
30th Mar 2026 (Mon) 3.33 3.33 2.51 2.64 22,400
27th Mar 2026 (Fri) 3.17 3.59 3.17 3.25 18,772
26th Mar 2026 (Thu) 2.71 3.19 2.71 3.03 14,200
25th Mar 2026 (Wed) 2.75 2.87 2.69 2.78 8,505
24th Mar 2026 (Tue) 2.17 2.60 2.17 2.50 5,061
23rd Mar 2026 (Mon) 2.38 2.38 2.07 2.21 1,141
20th Mar 2026 (Fri) 2.84 2.84 2.10 2.41 7,205
19th Mar 2026 (Thu) 4.71 4.71 2.80 2.96 10,237
18th Mar 2026 (Wed) 4.80 4.90 4.70 4.81 2,137
17th Mar 2026 (Tue) 4.56 4.95 4.56 4.90 31,798
16th Mar 2026 (Mon) 4.43 4.76 4.39 4.64 14,703
13th Mar 2026 (Fri) 4.21 4.42 4.09 4.42 5,680
12th Mar 2026 (Thu) 4.24 4.30 4.05 4.29 4,507
11th Mar 2026 (Wed) 4.25 4.37 4.11 4.31 9,850
10th Mar 2026 (Tue) 3.83 4.52 3.83 4.22 21,280
9th Mar 2026 (Mon) 3.64 4.05 3.50 3.90 1,247
6th Mar 2026 (Fri) 3.46 3.71 3.46 3.65 217
See more Dawson Geophysi price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered