DroneShield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.88	2.96	2.81	2.83	2.83	-1.74%	6,854,340
Jun 16, 2026	2.92	3.01	2.87	2.88	2.88	-1.37%	6,117,992
Jun 15, 2026	2.92	2.98	2.86	2.92	2.92	-1.35%	7,955,537
Jun 12, 2026	2.85	2.98	2.82	2.96	2.96	6.09%	6,206,573
Jun 11, 2026	2.73	2.82	2.70	2.79	2.79	0.72%	7,385,547
Jun 10, 2026	2.78	2.87	2.76	2.77	2.77	-0.36%	9,503,763
Jun 9, 2026	2.82	2.89	2.78	2.78	2.78	-2.80%	12,808,009
Jun 5, 2026	2.98	3.01	2.86	2.86	2.86	-3.38%	6,583,375
Jun 4, 2026	3.05	3.06	2.93	2.96	2.96	-3.58%	7,718,974
Jun 3, 2026	3.17	3.18	3.06	3.07	3.07	-4.36%	8,719,567
Jun 2, 2026	3.25	3.33	3.10	3.21	3.21	3.55%	14,282,430
Jun 1, 2026	3.24	3.25	2.98	3.10	3.10	-8.55%	21,749,080
May 29, 2026	3.39	3.56	3.31	3.39	3.39	6.27%	21,820,950
May 28, 2026	3.12	3.22	3.04	3.19	3.19	0.95%	6,944,551
May 27, 2026	3.20	3.24	3.15	3.16	3.16	-0.94%	5,519,249
May 26, 2026	3.11	3.27	3.09	3.19	3.19	1.92%	6,127,102
May 25, 2026	3.03	3.23	2.99	3.13	3.13	3.30%	7,147,892
May 22, 2026	3.02	3.10	2.94	3.03	3.03	1.00%	10,116,920
May 21, 2026	2.88	3.09	2.86	3.00	3.00	6.01%	8,106,493
May 20, 2026	2.94	2.97	2.73	2.83	2.83	-3.74%	11,809,920
May 19, 2026	3.08	3.11	2.81	2.94	2.94	-6.07%	16,862,280