DroneShield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.92	1.92	1.70	1.74	1.74	-11.03%	35,895,974
Aug 25, 2026	1.84	1.95	1.78	1.95	1.95	7.44%	22,624,068
Aug 24, 2026	1.84	1.86	1.82	1.82	1.82	-0.82%	9,931,030
Aug 21, 2026	1.92	1.92	1.83	1.83	1.83	-6.15%	15,773,060
Aug 20, 2026	1.88	2.00	1.86	1.95	1.95	3.17%	14,153,740
Aug 19, 2026	1.88	1.93	1.86	1.89	1.89	0.80%	14,458,630
Aug 18, 2026	1.93	1.94	1.87	1.88	1.88	-4.34%	13,784,600
Aug 17, 2026	1.94	2.04	1.93	1.96	1.96	-	24,114,430
Aug 14, 2026	1.99	2.02	1.93	1.96	1.96	-2.49%	14,775,480
Aug 13, 2026	2.02	2.09	1.98	2.01	2.01	-1.47%	14,095,090
Aug 12, 2026	2.10	2.13	2.03	2.04	2.04	-3.77%	12,136,370
Aug 11, 2026	2.17	2.24	2.12	2.12	2.12	-2.75%	12,605,420
Aug 10, 2026	2.25	2.28	2.11	2.18	2.18	-	10,476,510
Aug 7, 2026	2.25	2.28	2.14	2.18	2.18	-4.39%	8,277,297
Aug 6, 2026	2.21	2.34	2.10	2.28	2.28	4.11%	16,516,600
Aug 5, 2026	2.15	2.20	2.07	2.19	2.19	5.29%	13,234,180
Aug 4, 2026	1.88	2.09	1.86	2.08	2.08	14.60%	16,728,490
Aug 3, 2026	1.67	1.82	1.65	1.82	1.82	7.08%	18,826,570
Jul 31, 2026	1.84	1.85	1.69	1.70	1.70	-4.24%	19,518,320
Jul 30, 2026	1.78	1.89	1.75	1.77	1.77	-1.12%	15,400,300
Jul 29, 2026	1.79	1.92	1.78	1.79	1.79	-0.83%	22,766,030
Jul 28, 2026	1.85	1.99	1.78	1.81	1.81	-13.22%	37,701,310
Jul 27, 2026	2.10	2.18	2.04	2.08	2.08	1.96%	11,071,730
Jul 24, 2026	2.17	2.18	2.03	2.04	2.04	-7.69%	10,111,570
Jul 23, 2026	2.16	2.26	2.16	2.21	2.21	2.31%	7,741,998
Jul 22, 2026	2.22	2.25	2.16	2.16	2.16	-0.46%	4,715,351
Jul 21, 2026	2.15	2.25	2.15	2.17	2.17	0.46%	5,152,063
Jul 20, 2026	2.14	2.24	2.10	2.16	2.16	0.93%	6,366,840
Jul 17, 2026	2.30	2.31	2.14	2.14	2.14	-7.76%	9,104,621
Jul 16, 2026	2.37	2.39	2.30	2.32	2.32	-2.11%	4,523,616
Jul 15, 2026	2.30	2.40	2.29	2.37	2.37	3.49%	6,494,500
Jul 14, 2026	2.27	2.33	2.20	2.29	2.29	0.88%	7,001,971
Jul 13, 2026	2.31	2.33	2.25	2.27	2.27	-0.87%	5,117,087
Jul 10, 2026	2.27	2.32	2.26	2.29	2.29	-	4,619,833
Jul 9, 2026	2.33	2.39	2.25	2.29	2.29	-1.29%	7,410,782
Jul 8, 2026	2.41	2.41	2.24	2.32	2.32	-4.92%	9,025,576
Jul 7, 2026	2.42	2.47	2.35	2.44	2.44	-3.17%	8,947,621
Jul 6, 2026	2.42	2.60	2.41	2.52	2.52	4.56%	8,409,736
Jul 3, 2026	2.43	2.44	2.32	2.41	2.41	0.84%	5,657,467
Jul 2, 2026	2.46	2.50	2.36	2.39	2.39	-	8,273,744
Jul 1, 2026	2.47	2.50	2.36	2.39	2.39	-1.24%	6,394,057
Jun 30, 2026	2.42	2.53	2.37	2.42	2.42	3.86%	13,506,280
Jun 29, 2026	2.25	2.37	2.20	2.33	2.33	2.19%	11,926,520
Jun 26, 2026	2.38	2.43	2.26	2.28	2.28	-5.39%	9,453,675
Jun 25, 2026	2.53	2.61	2.41	2.41	2.41	-5.49%	6,584,451
Jun 24, 2026	2.55	2.59	2.50	2.55	2.55	0.79%	5,396,189
Jun 23, 2026	2.62	2.65	2.46	2.53	2.53	-4.53%	8,332,626
Jun 22, 2026	2.75	2.87	2.63	2.65	2.65	-3.28%	8,122,374
Jun 19, 2026	2.70	2.79	2.63	2.74	2.74	-	12,434,110
Jun 18, 2026	2.81	2.87	2.74	2.74	2.74	-3.18%	6,596,554