DroneShield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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