DRX

ADF Historical Data

DRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 1.89 0.00 0.0% 1.89 1.89 1.89 0
Dec 01 2022 1.89 0.07 3.85% 1.83 1.90 1.76 15,600
Nov 30 2022 1.82 0.09 5.2% 1.75 1.82 1.75 10,500
Nov 29 2022 1.73 0.00 0.0% 1.73 1.73 1.73 660
Nov 28 2022 1.73 -0.01 -0.57% 1.73 1.74 1.73 9,020
Nov 25 2022 1.74 -0.01 -0.57% 1.75 1.75 1.72 1,100
Nov 25 2022 1.75 0.00 0.0% 1.75 1.75 1.75 0
Nov 24 2022 1.75 -0.02 -1.13% 1.75 1.80 1.75 1,800
Nov 23 2022 1.77 -0.02 -1.12% 1.78 1.82 1.76 1,650
Nov 22 2022 1.79 0.05 2.87% 1.76 1.79 1.76 9,800
Nov 21 2022 1.74 0.00 +0.00% 1.74 1.74 1.74 0
Nov 21 2022 1.74 0.04 2.35% 1.74 1.74 1.74 1,100
Nov 18 2022 1.70 0.00 0.0% 1.70 1.70 1.68 6,440
Nov 17 2022 1.70 0.07 4.29% 1.65 1.70 1.65 700
Nov 16 2022 1.63 -0.09 -5.23% 1.72 1.72 1.63 16,160
Nov 15 2022 1.72 -0.01 -0.58% 1.72 1.72 1.69 3,800
Nov 14 2022 1.73 -0.02 -1.14% 1.75 1.75 1.73 2,606
Nov 11 2022 1.75 0.00 0.0% 1.75 1.75 1.75 3,433
Nov 10 2022 1.75 0.04 2.34% 1.74 1.75 1.74 2,300
Nov 09 2022 1.71 -0.02 -1.16% 1.75 1.75 1.71 411
Nov 08 2022 1.73 0.01 0.58% 1.73 1.73 1.73 592
Nov 07 2022 1.72 0.00 0.0% 1.71 1.81 1.71 7,701
Nov 04 2022 1.72 0.00 +0.00% 1.75 1.75 1.72 0
Nov 04 2022 1.72 -0.02 -1.15% 1.75 1.75 1.72 4,871
Nov 03 2022 1.74 0.04 2.35% 1.70 1.75 1.70 5,100
Nov 02 2022 1.70 0.01 0.59% 1.70 1.71 1.70 11,782
Nov 01 2022 1.69 -0.07 -3.98% 1.75 1.75 1.69 800
Oct 31 2022 1.76 -0.04 -2.22% 1.82 1.84 1.76 4,065
Oct 28 2022 1.80 0.00 0.0% 1.80 1.80 1.80 3,100
Oct 27 2022 1.80 0.00 0.0% 1.81 1.81 1.80 2,200
Oct 26 2022 1.80 -0.02 -1.1% 1.82 1.82 1.80 11,800
Oct 25 2022 1.82 -0.03 -1.62% 1.82 1.82 1.82 9,522
Oct 24 2022 1.85 0.02 1.09% 1.85 1.85 1.83 3,106
Oct 21 2022 1.83 0.00 0.0% 1.83 1.83 1.83 5,200
Oct 20 2022 1.83 -0.02 -1.08% 1.85 1.85 1.83 1,000
Oct 19 2022 1.85 0.02 1.09% 1.83 1.85 1.83 13,315
Oct 18 2022 1.83 -0.05 -2.66% 1.88 1.88 1.83 401
Oct 17 2022 1.88 0.07 3.87% 1.83 1.88 1.82 800
Oct 14 2022 1.81 -0.04 -2.16% 1.84 1.84 1.81 3,224
Oct 13 2022 1.85 0.00 0.0% 1.85 1.85 1.84 800
Oct 12 2022 1.85 -0.04 -2.12% 1.89 1.89 1.85 2,400
Oct 11 2022 1.89 -0.01 -0.53% 1.90 1.90 1.84 4,136
Oct 10 2022 1.90 0.00 +0.00% 1.85 1.90 1.85 0
Oct 07 2022 1.90 0.06 3.26% 1.85 1.90 1.85 9,107
Oct 06 2022 1.84 -0.06 -3.16% 1.89 1.89 1.84 251
Oct 05 2022 1.90 0.02 1.06% 1.87 1.90 1.85 10,800
Oct 04 2022 1.88 0.01 0.53% 1.88 1.90 1.88 9,500
Oct 03 2022 1.87 0.00 0.0% 1.87 1.89 1.86 11,657
Sep 30 2022 1.87 0.03 1.63% 1.85 1.87 1.85 6,900
Sep 29 2022 1.84 -0.04 -2.13% 1.83 1.88 1.83 5,730
Sep 28 2022 1.88 0.05 2.73% 1.83 1.88 1.83 2,500
Sep 27 2022 1.83 0.01 0.55% 1.82 1.85 1.82 7,755
Sep 26 2022 1.82 -0.04 -2.15% 1.82 1.82 1.82 1,227
Sep 23 2022 1.86 0.03 1.64% 1.83 1.86 1.82 16,500
Sep 22 2022 1.83 0.00 0.0% 1.84 1.84 1.83 5,950
Sep 21 2022 1.83 0.00 0.0% 1.85 1.88 1.83 9,110
Sep 20 2022 1.83 0.00 0.0% 1.84 1.84 1.82 6,900
Sep 19 2022 1.83 -0.02 -1.08% 1.82 1.83 1.82 9,363
Sep 16 2022 1.85 0.04 2.21% 1.81 1.85 1.81 3,630
Sep 15 2022 1.81 -0.03 -1.63% 1.85 1.85 1.81 35,400
Sep 14 2022 1.84 0.03 1.66% 1.81 1.84 1.81 25,350
Sep 13 2022 1.81 -0.04 -2.16% 1.84 1.84 1.81 10,870
Sep 12 2022 1.85 0.05 2.78% 1.80 1.86 1.78 44,549
Sep 09 2022 1.80 -0.05 -2.7% 1.85 1.85 1.75 52,374
Sep 08 2022 1.85 0.31 20.13% 1.61 1.89 1.61 136,118
Sep 07 2022 1.54 0.04 2.67% 1.51 1.55 1.51 8,900
Sep 06 2022 1.50 -0.06 -3.85% 1.55 1.55 1.50 715
Your Recent History
TSX
DRX
ADF
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 09:28:25