DroneShield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	1.06	1.14	1.06	1.08	1.08	-9.24%	413,052
Jun 23, 2025	1.28	1.40	1.17	1.19	1.19	-7.39%	264,908
Jun 20, 2025	1.19	1.29	1.19	1.29	1.29	5.33%	353,274
Jun 18, 2025	1.28	1.28	1.20	1.22	1.22	-3.94%	293,831
Jun 17, 2025	1.20	1.32	1.20	1.27	1.27	7.17%	585,288
Jun 16, 2025	1.14	1.20	1.14	1.19	1.19	5.80%	237,209
Jun 13, 2025	1.15	1.15	1.10	1.12	1.12	-1.41%	122,396
Jun 12, 2025	1.08	1.14	1.08	1.14	1.14	8.19%	86,111
Jun 11, 2025	1.05	1.08	1.03	1.05	1.05	-	36,392
Jun 10, 2025	1.20	1.20	1.04	1.05	1.05	2.94%	80,535
Jun 9, 2025	1.25	1.25	1.00	1.02	1.02	0.99%	171,033
Jun 6, 2025	1.04	1.25	0.98	1.01	1.01	-10.62%	775,089
Jun 5, 2025	1.07	1.16	1.03	1.13	1.13	15.31%	684,787
Jun 4, 2025	0.92	1.04	0.92	0.98	0.98	7.13%	424,768
Jun 3, 2025	0.90	0.92	0.87	0.91	0.91	8.25%	157,122
Jun 2, 2025	0.88	0.88	0.81	0.85	0.85	-1.02%	123,758
May 30, 2025	0.84	0.87	0.83	0.85	0.85	2.85%	28,033
May 29, 2025	0.79	0.87	0.79	0.83	0.83	3.79%	65,204
May 28, 2025	0.80	0.82	0.78	0.80	0.80	-1.31%	47,466
May 27, 2025	0.79	0.81	0.78	0.81	0.81	1.73%	107,856
May 23, 2025	0.78	0.83	0.78	0.80	0.80	2.77%	55,160
May 22, 2025	0.80	0.82	0.77	0.78	0.78	0.38%	42,763
May 21, 2025	0.77	0.80	0.76	0.77	0.77	-1.90%	8,772
May 20, 2025	0.77	0.83	0.75	0.79	0.79	-1.63%	20,581
May 19, 2025	0.79	0.84	0.77	0.80	0.80	-4.76%	136,771
May 16, 2025	0.81	0.87	0.81	0.84	0.84	2.75%	88,555
May 15, 2025	0.82	0.88	0.82	0.82	0.82	-1.29%	46,974
May 14, 2025	0.87	0.87	0.83	0.83	0.83	-4.80%	65,911
May 13, 2025	0.88	0.90	0.86	0.87	0.87	-3.44%	191,629
May 12, 2025	0.88	0.92	0.88	0.90	0.90	3.09%	140,894
May 9, 2025	0.87	0.88	0.84	0.87	0.87	6.91%	160,597
May 8, 2025	0.83	0.84	0.79	0.82	0.82	-0.30%	83,354
May 7, 2025	0.82	0.86	0.81	0.82	0.82	-	60,701
May 6, 2025	0.88	0.88	0.82	0.82	0.82	-2.73%	47,875
May 5, 2025	0.88	0.88	0.83	0.84	0.84	-1.98%	86,703
May 2, 2025	0.81	0.88	0.81	0.86	0.86	4.48%	98,040
May 1, 2025	0.85	0.85	0.81	0.82	0.82	-4.96%	163,449
Apr 30, 2025	0.85	0.87	0.84	0.87	0.87	2.50%	155,902
Apr 29, 2025	0.80	0.85	0.80	0.85	0.85	8.44%	128,332
Apr 28, 2025	0.76	0.80	0.76	0.78	0.78	2.36%	251,329
Apr 25, 2025	0.79	0.80	0.76	0.76	0.76	-1.39%	74,414
Apr 24, 2025	0.77	0.77	0.75	0.77	0.77	1.31%	26,544
Apr 23, 2025	0.79	0.79	0.76	0.76	0.76	0.93%	18,908
Apr 22, 2025	0.75	0.77	0.74	0.76	0.76	6.26%	127,577
Apr 21, 2025	0.73	0.73	0.70	0.71	0.71	-3.66%	152,310
Apr 17, 2025	0.72	0.74	0.72	0.74	0.74	5.81%	177,122
Apr 16, 2025	0.71	0.73	0.70	0.70	0.70	-1.83%	51,300
Apr 15, 2025	0.70	0.73	0.68	0.71	0.71	9.23%	864,799
Apr 14, 2025	0.64	0.67	0.60	0.65	0.65	17.50%	105,195
Apr 11, 2025	0.57	0.57	0.51	0.55	0.55	-2.09%	142,045