DroneShield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2025	0.53	0.58	0.53	0.57	0.57	4.44%	35,460
Apr 9, 2025	0.53	0.60	0.47	0.54	0.54	12.12%	186,404
Apr 8, 2025	0.50	0.54	0.48	0.48	0.48	-3.00%	225,600
Apr 7, 2025	0.50	0.54	0.46	0.50	0.50	-2.47%	140,338
Apr 4, 2025	0.55	0.58	0.51	0.51	0.51	-11.30%	191,049
Apr 3, 2025	0.58	0.58	0.57	0.58	0.58	-0.72%	173,961
Apr 2, 2025	0.57	0.58	0.57	0.58	0.58	3.01%	64,046
Apr 1, 2025	0.57	0.58	0.55	0.56	0.56	-3.06%	96,514
Mar 31, 2025	0.56	0.60	0.54	0.58	0.58	-6.45%	390,786
Mar 28, 2025	0.63	0.67	0.58	0.62	0.62	1.64%	91,295
Mar 27, 2025	0.71	0.71	0.59	0.61	0.61	-3.17%	36,690
Mar 26, 2025	0.62	0.68	0.61	0.63	0.63	4.13%	63,830
Mar 25, 2025	0.67	0.67	0.61	0.61	0.61	-9.54%	223,409
Mar 24, 2025	0.75	0.93	0.66	0.67	0.67	-7.11%	266,161
Mar 21, 2025	0.69	0.72	0.69	0.72	0.72	1.64%	141,039
Mar 20, 2025	0.72	0.72	0.70	0.71	0.71	-1.60%	1,474,332
Mar 19, 2025	0.70	0.72	0.70	0.72	0.72	9.08%	226,553
Mar 18, 2025	0.75	0.75	0.65	0.66	0.66	-9.71%	169,428
Mar 17, 2025	0.67	0.75	0.64	0.73	0.73	5.94%	380,360
Mar 14, 2025	0.71	0.75	0.69	0.69	0.69	10.06%	380,427
Mar 13, 2025	0.62	0.70	0.60	0.63	0.63	7.19%	805,205
Mar 12, 2025	0.60	0.60	0.57	0.58	0.58	0.50%	999,271
Mar 11, 2025	0.58	0.59	0.51	0.58	0.58	-3.00%	1,197,010
Mar 10, 2025	0.61	0.61	0.59	0.60	0.60	6.31%	247,676
Mar 7, 2025	0.53	0.59	0.53	0.56	0.56	7.51%	157,664
Mar 6, 2025	0.51	0.54	0.51	0.53	0.53	2.94%	143,475
Mar 5, 2025	0.46	0.54	0.46	0.51	0.51	9.68%	77,862
Mar 4, 2025	0.45	0.49	0.44	0.47	0.47	-5.10%	45,733
Mar 3, 2025	0.51	0.51	0.47	0.49	0.49	-5.42%	217,558
Feb 28, 2025	0.49	0.52	0.48	0.52	0.52	1.98%	140,150
Feb 27, 2025	0.52	0.52	0.50	0.51	0.51	-7.63%	34,380
Feb 26, 2025	0.51	0.55	0.50	0.55	0.55	10.00%	371,346
Feb 25, 2025	0.58	0.64	0.50	0.50	0.50	-9.91%	440,279
Feb 24, 2025	0.55	0.56	0.52	0.56	0.56	13.27%	208,480