DIRTT Environmental Solutions Ltd (DRTTF) stock
DRTTFOTCServices-Prepackaged SoftwareFiscal year ends December 31
$0.57+0.01 (+1.59%)
Close on Oct 19, 2026Market cap $112.56MP/E –Yield –
Price history
DIRTT Environmental Solutions share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.57
+1.59% on the day
52-week range
$0.415 – $0.76
-25.0% from the high
Change over 52 weeks
-3.9%
From $0.5932 on Oct 17, 2025
Average volume
44,102
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.5978 | $0.605 | $0.4603 | $0.57 | 0.00% | 425,515 |
| Sep 2026 | $0.605 | $0.61 | $0.5517 | $0.57 | -5.75% | 882,058 |
| Aug 2026 | $0.6488 | $0.6816 | $0.5689 | $0.6048 | -0.03% | 832,654 |
| Jul 2026 | $0.4551 | $0.6134 | $0.4551 | $0.605 | +11.01% | 1,508,257 |
| Jun 2026 | $0.5399 | $0.7514 | $0.4275 | $0.545 | +1.15% | 510,431 |
| May 2026 | $0.59 | $0.60 | $0.415 | $0.5388 | -8.68% | 482,248 |
| Apr 2026 | $0.5682 | $0.612 | $0.513 | $0.59 | +0.85% | 558,281 |
| Mar 2026 | $0.5975 | $0.7499 | $0.5569 | $0.585 | -13.84% | 1,613,189 |
| Feb 2026 | $0.6319 | $0.695 | $0.575 | $0.679 | +7.27% | 902,989 |
| Jan 2026 | $0.6557 | $0.70 | $0.593 | $0.633 | -6.29% | 1,419,063 |
| Dec 2025 | $0.683 | $0.7569 | $0.60 | $0.6755 | -9.93% | 2,049,978 |
| Nov 2025 | $0.7008 | $0.76 | $0.594 | $0.75 | +7.75% | 1,020,112 |
| Oct 2025 | $0.559 | $0.716 | $0.525 | $0.6961 | +21.05% | 1,038,360 |
| Sep 2025 | $0.52 | $0.63 | $0.4903 | $0.575 | +7.48% | 662,868 |
| Aug 2025 | $0.5846 | $0.66 | $0.476 | $0.535 | -7.12% | 352,735 |
| Jul 2025 | $0.536 | $0.6879 | $0.536 | $0.576 | -4.49% | 228,721 |
| Jun 2025 | $0.69 | $0.693 | $0.531 | $0.6031 | -12.59% | 957,840 |
| May 2025 | $0.729 | $0.7304 | $0.56 | $0.69 | -3.20% | 579,767 |
| Apr 2025 | $0.70 | $0.7686 | $0.6553 | $0.7128 | +0.13% | 423,800 |
| Mar 2025 | $0.716 | $0.80 | $0.60 | $0.7119 | -1.31% | 732,779 |
| Feb 2025 | $0.7503 | $0.873 | $0.7162 | $0.7213 | -8.50% | 480,060 |
| Jan 2025 | $0.7134 | $0.95 | $0.6805 | $0.7884 | +13.43% | 466,870 |
| Dec 2024 | $0.6768 | $0.7399 | $0.5577 | $0.695 | -0.71% | 1,193,417 |
| Nov 2024 | $0.66 | $0.7788 | $0.575 | $0.70 | +5.02% | 911,633 |
| Oct 2024 | $0.53 | $0.726 | $0.473 | $0.6665 | +27.69% | 1,250,545 |
| Sep 2024 | $0.472 | $0.566 | $0.472 | $0.522 | +0.38% | 1,028,100 |
| Aug 2024 | $0.496 | $0.566 | $0.475 | $0.52 | +1.96% | 588,200 |
| Jul 2024 | $0.44 | $0.51 | $0.393 | $0.51 | +15.91% | 377,800 |
| Jun 2024 | $0.44 | $0.545 | $0.392 | $0.44 | 0.00% | 352,900 |
| May 2024 | $0.503 | $0.59 | $0.43 | $0.44 | -12.00% | 449,500 |
| Apr 2024 | $0.463 | $0.55 | $0.456 | $0.50 | +1.21% | 448,800 |
| Mar 2024 | $0.475 | $0.59 | $0.468 | $0.494 | +5.11% | 559,000 |
| Feb 2024 | $0.40 | $0.51 | $0.385 | $0.47 | +23.68% | 648,600 |
| Jan 2024 | $0.357 | $0.449 | $0.309 | $0.38 | +9.51% | 885,300 |
| Dec 2023 | $0.291 | $0.389 | $0.278 | $0.347 | +22.18% | 1,205,600 |
| Nov 2023 | $0.345 | $0.385 | $0.24 | $0.284 | -20.67% | 713,500 |
| Oct 2023 | $0.398 | $0.475 | $0.35 | $0.358 | -10.72% | 352,700 |
| Sep 2023 | $0.306 | $0.506 | $0.252 | $0.401 | +31.05% | 1,898,800 |
| Aug 2023 | $0.266 | $0.595 | $0.266 | $0.306 | +17.24% | 12,953,200 |
| Jul 2023 | $0.271 | $0.28 | $0.21 | $0.261 | -3.33% | 2,816,600 |
| Jun 2023 | $0.365 | $0.38 | $0.25 | $0.27 | -25.41% | 2,145,400 |
| May 2023 | $0.35 | $0.497 | $0.314 | $0.362 | +3.43% | 3,632,100 |
| Apr 2023 | $0.487 | $0.521 | $0.341 | $0.35 | -34.33% | 1,246,600 |
| Mar 2023 | $0.67 | $0.67 | $0.43 | $0.533 | -19.49% | 908,900 |
| Feb 2023 | $0.65 | $0.781 | $0.55 | $0.662 | +1.85% | 1,665,000 |
| Jan 2023 | $0.505 | $1.07 | $0.49 | $0.65 | +22.64% | 2,296,500 |
| Dec 2022 | $0.31 | $0.76 | $0.25 | $0.53 | +79.66% | 9,729,800 |
| Nov 2022 | $0.38 | $0.451 | $0.20 | $0.295 | -24.36% | 1,358,200 |
| Oct 2022 | $0.443 | $0.483 | $0.31 | $0.39 | -11.36% | 758,200 |
| Sep 2022 | $0.69 | $0.724 | $0.302 | $0.44 | -37.05% | 2,510,600 |
| Aug 2022 | $0.96 | $1.01 | $0.645 | $0.699 | -27.94% | 1,927,100 |
| Jul 2022 | $1.07 | $1.35 | $0.93 | $0.97 | -10.19% | 718,600 |
| Jun 2022 | $1.06 | $1.33 | $0.92 | $1.08 | +0.93% | 874,300 |
| May 2022 | $1.14 | $1.22 | $0.76 | $1.07 | -3.60% | 2,033,700 |
| Apr 2022 | $1.34 | $1.38 | $1.07 | $1.11 | -18.38% | 1,052,600 |
| Mar 2022 | $1.90 | $2.02 | $1.35 | $1.36 | -27.66% | 1,308,100 |
| Feb 2022 | $1.61 | $1.93 | $1.51 | $1.88 | +13.94% | 744,100 |
| Jan 2022 | $2.17 | $2.32 | $1.57 | $1.65 | -24.31% | 979,500 |
| Dec 2021 | $2.44 | $2.52 | $1.63 | $2.18 | -9.92% | 2,141,500 |
| Nov 2021 | $3.25 | $3.25 | $2.33 | $2.42 | -24.38% | 2,561,800 |
| Oct 2021 | $3.12 | $3.34 | $2.89 | $3.20 | +3.23% | 895,700 |
| Sep 2021 | $3.68 | $3.80 | $2.96 | $3.10 | -15.30% | 1,195,000 |
| Aug 2021 | $4.81 | $4.95 | $3.56 | $3.66 | -20.43% | 2,750,200 |
| Jul 2021 | $4.29 | $4.71 | $3.95 | $4.60 | +7.60% | 2,683,100 |
| Jun 2021 | $3.63 | $4.59 | $3.24 | $4.28 | +25.37% | 2,060,200 |
| May 2021 | $3.40 | $3.91 | $3.11 | $3.41 | -0.58% | 1,757,300 |
| Apr 2021 | $3.07 | $3.55 | $2.94 | $3.43 | +11.00% | 1,312,000 |
| Mar 2021 | $2.28 | $3.40 | $2.22 | $3.09 | +37.95% | 5,334,700 |
| Feb 2021 | $2.26 | $2.66 | $2.17 | $2.24 | -0.88% | 3,764,300 |
| Jan 2021 | $2.42 | $2.74 | $2.18 | $2.26 | -8.50% | 5,205,500 |
| Dec 2020 | $1.69 | $2.85 | $1.68 | $2.47 | +47.90% | 12,052,900 |
| Nov 2020 | $1.44 | $1.74 | $1.34 | $1.67 | +20.14% | 4,088,100 |
| Oct 2020 | $1.59 | $1.62 | $1.38 | $1.39 | -12.03% | 1,701,400 |
| Sep 2020 | $1.67 | $1.94 | $1.49 | $1.58 | -4.82% | 2,861,400 |
| Aug 2020 | $1.52 | $1.90 | $1.36 | $1.66 | -1.19% | 7,302,200 |
| Jul 2020 | $1.24 | $2.38 | $1.00 | $1.68 | +38.84% | 18,660,300 |
| Jun 2020 | $1.27 | $1.78 | $1.05 | $1.21 | -7.63% | 4,310,600 |
| May 2020 | $1.25 | $1.42 | $1.00 | $1.31 | +9.44% | 4,847,400 |
| Apr 2020 | $1.01 | $1.36 | $0.827 | $1.20 | +17.35% | 2,363,800 |
| Mar 2020 | $1.94 | $1.99 | $0.71 | $1.02 | -43.65% | 5,996,000 |
| Feb 2020 | $2.71 | $3.17 | $1.72 | $1.81 | -30.12% | 1,855,200 |
| Jan 2020 | $3.34 | $3.48 | $2.50 | $2.59 | -21.75% | 760,000 |
| Dec 2019 | $3.26 | $3.41 | $3.06 | $3.31 | -0.30% | 926,400 |
| Nov 2019 | $4.53 | $4.78 | $3.01 | $3.32 | -26.97% | 1,418,000 |
| Oct 2019 | $4.49 | $4.96 | $4.20 | $4.55 | +0.58% | 486,900 |
| Sep 2019 | $5.15 | $5.15 | $4.14 | $4.52 | -12.44% | 183,700 |
| Aug 2019 | $5.19 | $5.35 | $4.50 | $5.16 | -1.49% | 318,400 |
| Jul 2019 | $5.08 | $6.04 | $5.00 | $5.24 | -7.68% | 98,600 |
| Jun 2019 | $5.67 | $6.19 | $5.60 | $5.68 | -0.07% | 240,900 |
| May 2019 | $6.89 | $6.89 | $5.40 | $5.68 | -17.54% | 201,500 |
| Apr 2019 | $6.37 | $6.90 | $6.35 | $6.89 | +8.06% | 261,700 |
| Mar 2019 | $5.74 | $6.48 | $5.30 | $6.37 | +11.14% | 171,900 |
| Feb 2019 | $5.36 | $5.87 | $5.30 | $5.74 | +9.15% | 90,200 |
| Jan 2019 | $4.33 | $5.25 | $4.33 | $5.25 | +16.73% | 418,100 |
| Dec 2018 | $5.12 | $5.18 | $4.10 | $4.50 | -12.43% | 140,000 |
| Nov 2018 | $5.40 | $5.52 | $4.74 | $5.14 | +0.19% | 581,700 |
| Oct 2018 | $4.97 | $5.30 | $4.56 | $5.13 | +3.18% | 331,800 |
| Sep 2018 | $5.26 | $5.33 | $4.67 | $4.97 | -5.57% | 306,000 |
| Aug 2018 | $5.02 | $5.39 | $4.74 | $5.27 | +5.77% | 140,300 |
| Jul 2018 | $5.00 | $5.00 | $4.62 | $4.98 | -0.44% | 12,800 |
| Jun 2018 | $4.85 | $5.17 | $4.72 | $5.00 | +2.19% | 261,700 |
| May 2018 | $4.78 | $5.20 | $4.70 | $4.89 | +9.96% | 114,900 |
| Apr 2018 | $3.86 | $4.67 | $3.86 | $4.45 | +15.89% | 92,000 |
| Mar 2018 | $3.87 | $4.10 | $3.44 | $3.84 | -7.29% | 264,600 |
| Feb 2018 | $4.66 | $4.66 | $4.00 | $4.14 | -11.06% | 153,100 |
| Jan 2018 | $4.45 | $5.40 | $4.00 | $4.66 | -10.49% | 1,901,300 |
| Dec 2017 | $4.68 | $5.90 | $4.65 | $5.20 | +11.06% | 180,200 |
| Nov 2017 | $4.94 | $5.15 | $4.40 | $4.69 | -4.41% | 251,600 |
| Oct 2017 | $4.41 | $6.00 | $4.41 | $4.90 | +11.06% | 953,200 |
| Sep 2017 | $4.56 | $4.63 | $4.03 | $4.41 | -4.17% | 299,300 |
| Aug 2017 | $4.79 | $4.86 | $4.00 | $4.61 | -3.96% | 1,207,400 |
| Jul 2017 | $5.25 | $6.00 | $4.49 | $4.80 | -8.74% | 1,580,400 |
| Jun 2017 | $4.69 | $5.25 | $4.39 | $5.25 | +10.77% | 447,900 |
| May 2017 | $4.88 | $4.90 | $4.18 | $4.74 | -2.04% | 258,100 |
| Apr 2017 | $5.25 | $5.29 | $4.82 | $4.84 | -8.03% | 213,400 |
| Mar 2017 | $5.30 | $5.38 | $4.90 | $5.27 | -0.85% | 131,400 |
| Feb 2017 | $5.28 | $5.73 | $5.22 | $5.31 | -0.77% | 45,900 |
| Jan 2017 | $4.67 | $5.42 | $4.55 | $5.35 | +17.50% | 143,600 |
| Dec 2016 | $4.42 | $4.81 | $4.25 | $4.55 | +3.57% | 146,600 |
| Nov 2016 | $3.74 | $4.41 | $3.44 | $4.40 | +17.57% | 200,600 |
| Oct 2016 | $3.77 | $3.89 | $3.70 | $3.74 | -0.82% | 111,700 |
| Sep 2016 | $4.05 | $4.13 | $3.65 | $3.77 | -9.35% | 97,000 |
| Aug 2016 | $4.00 | $4.40 | $4.00 | $4.16 | -4.59% | 448,800 |
| Jul 2016 | $4.21 | $4.54 | $4.11 | $4.36 | +3.49% | 54,200 |
| Jun 2016 | $3.86 | $4.35 | $3.86 | $4.21 | +8.30% | 104,100 |
| May 2016 | $4.24 | $4.29 | $3.53 | $3.89 | -8.25% | 70,800 |
| Apr 2016 | $4.10 | $4.60 | $3.42 | $4.24 | +3.44% | 66,400 |
| Mar 2016 | $3.92 | $4.70 | $3.87 | $4.10 | +0.47% | 50,000 |
| Feb 2016 | $4.35 | $4.35 | $3.89 | $4.08 | -6.21% | 38,700 |
| Jan 2016 | $4.90 | $4.90 | $3.81 | $4.35 | -13.69% | 38,100 |
| Dec 2015 | $5.42 | $5.42 | $4.81 | $5.04 | -6.01% | 18,900 |
| Nov 2015 | $5.25 | $5.82 | $5.25 | $5.36 | +2.23% | 13,800 |
| Oct 2015 | $4.29 | $5.41 | $4.29 | $5.25 | +22.26% | 19,600 |
| Sep 2015 | $4.31 | $4.81 | $4.14 | $4.29 | -0.37% | 17,000 |
| Aug 2015 | $5.34 | $5.34 | $3.23 | $4.31 | -19.29% | 117,800 |
| Jul 2015 | $5.37 | $5.61 | $4.73 | $5.34 | -0.69% | 38,700 |
| Jun 2015 | $6.98 | $6.98 | $5.27 | $5.37 | -23.34% | 47,400 |
| May 2015 | $6.55 | $7.25 | $6.39 | $7.01 | +8.74% | 140,200 |
| Apr 2015 | $5.24 | $6.93 | $5.24 | $6.45 | +25.88% | 65,500 |
| Mar 2015 | $3.81 | $5.42 | $3.76 | $5.12 | +31.99% | 109,600 |
| Feb 2015 | $3.48 | $3.88 | $3.40 | $3.88 | +10.83% | 73,300 |
| Jan 2015 | $3.10 | $3.54 | $2.95 | $3.50 | +12.90% | 45,400 |
| Dec 2014 | $3.01 | $3.41 | $2.92 | $3.10 | +2.85% | 11,800 |
| Nov 2014 | $3.23 | $3.52 | $2.99 | $3.01 | -6.60% | 51,900 |
| Oct 2014 | $3.08 | $3.23 | $2.88 | $3.23 | +4.81% | 11,800 |
| Sep 2014 | $3.27 | $3.39 | $3.04 | $3.08 | -5.75% | 57,300 |
| Aug 2014 | $3.48 | $3.48 | $3.27 | $3.27 | -6.12% | 4,600 |
| Jul 2014 | $3.29 | $3.48 | $2.99 | $3.48 | +5.84% | 20,100 |
| Jun 2014 | $2.56 | $3.61 | $2.52 | $3.29 | +21.96% | 24,100 |
| May 2014 | $3.08 | $3.16 | $2.68 | $2.70 | -12.47% | 19,200 |
| Apr 2014 | $2.90 | $3.08 | $2.74 | $3.08 | +6.39% | 30,100 |
| Mar 2014 | $2.95 | $2.95 | $2.84 | $2.90 | -2.00% | 4,700 |
| Feb 2014 | $2.40 | $3.05 | $2.28 | $2.95 | +23.13% | 1,800 |
| Jan 2014 | $2.42 | $2.42 | $2.40 | $2.40 | – | 2,100 |
Seasonality
DRTTF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.5% | -6.0% | -0.6% | -2.5% | -0.5% | 3.8% | -3.7% | -4.6% | 3.3% | -7.5% | 14.2% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 4 of 9 |
| 2026 | -6.3% | 7.3% | -13.8% | 0.9% | -8.7% | 1.2% | 11.0% | -0.0% | -5.8% | 0.0% | ||
| 2025 | 13.4% | -8.5% | -1.3% | 0.1% | -3.2% | -12.6% | -4.5% | -7.1% | 7.5% | 21.1% | 7.8% | -9.9% |
| 2024 | 9.5% | 23.7% | 5.1% | 1.2% | -12.0% | 0.0% | 15.9% | 2.0% | 0.4% | 27.7% | 5.0% | -0.7% |
| 2023 | 22.6% | 1.8% | -19.5% | -34.3% | 3.4% | -25.4% | -3.3% | 17.2% | 31.0% | -10.7% | -20.7% | 22.2% |
| 2022 | -24.3% | 13.9% | -27.7% | -18.4% | -3.6% | 0.9% | -10.2% | -27.9% | -37.1% | -11.4% | -24.4% | 79.7% |
| 2021 | -8.5% | -0.9% | 37.9% | 11.0% | -0.6% | 25.4% | 7.6% | -20.4% | -15.3% | 3.2% | -24.4% | -9.9% |
| 2020 | -21.8% | -30.1% | -43.6% | 17.4% | 9.4% | -7.6% | 38.8% | -1.2% | -4.8% | -12.0% | 20.1% | 47.9% |
| 2019 | 16.7% | 9.2% | 11.1% | 8.1% | -17.5% | -0.1% | -7.7% | -1.5% | -12.4% | 0.6% | -27.0% | -0.3% |
| 2018 | -10.5% | -11.1% | -7.3% | 15.9% | 10.0% | 2.2% | -0.4% | 5.8% | -5.6% | 3.2% | 0.2% | -12.4% |
| 2017 | 17.5% | -0.8% | -0.8% | -8.0% | -2.0% | 10.8% | -8.7% | -4.0% | -4.2% | 11.1% | -4.4% | 11.1% |