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 $1.71 on 16-12-2025 at 14:30:15
Change $0.00 0%
Buy $1.74
Sell $1.68
Last Trade: -
Day's Volume: 0
Last Close: $1.71
Open: $1.76
ISIN: US2393601008
Day's Range $0.00 - $0.00
52wk Range: $1.25 - $15.40
Market Capitalisation: $53.09m
VWAP: $0.00
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
16th Dec 2025 (Tue) 1.76 1.76 1.71 1.71 0
15th Dec 2025 (Mon) 1.76 1.76 1.75 1.71 406
12th Dec 2025 (Fri) 1.77 1.77 1.77 1.76 265
11th Dec 2025 (Thu) 1.80 1.80 1.79 1.76 818
10th Dec 2025 (Wed) 1.81 1.81 1.78 1.82 478
9th Dec 2025 (Tue) 1.73 1.81 1.72 1.80 2,112
8th Dec 2025 (Mon) 1.93 1.93 1.77 1.86 15,023
5th Dec 2025 (Fri) 2.02 2.02 1.98 1.96 9,086
4th Dec 2025 (Thu) 1.97 1.97 1.97 1.98 1,087
3rd Dec 2025 (Wed) 1.94 1.96 1.94 1.96 286
2nd Dec 2025 (Tue) 1.91 1.91 1.91 1.90 201
1st Dec 2025 (Mon) 1.96 1.96 1.95 1.94 6,788
28th Nov 2025 (Fri) 1.99 1.99 1.98 1.96 3,882
27th Nov 2025 (Thu) 1.94 1.94 1.94 1.98 22
26th Nov 2025 (Wed) 1.94 1.94 1.94 1.98 420
25th Nov 2025 (Tue) 1.94 1.94 1.94 1.90 1,399
24th Nov 2025 (Mon) 1.81 1.90 1.81 1.89 1,050
21st Nov 2025 (Fri) 1.81 1.84 1.81 1.82 306
20th Nov 2025 (Thu) 1.91 1.91 1.91 1.91 6
19th Nov 2025 (Wed) 1.92 1.93 1.89 1.91 2,400
18th Nov 2025 (Tue) 2.01 2.01 2.00 1.95 0
17th Nov 2025 (Mon) 2.09 2.12 2.09 2.07 75
See more Dawson Geophysi price history
FTSE 100 Latest
Value9,669.27
Change-82.04

Login to your account

Forgot Password?

Not Registered