Shield Therapeutics plc (SHIEF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
-0.0144 (-15.25%)
At close: May 26, 2026
SHIEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.25% | 15,000 |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -21.40% | 1,320 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.28% | 1,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -32.70% | 2,069 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 33.25% | 200 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17.32% | 600 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.09% | 2,762 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.06% | 2,169 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.29% | 10,000 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.96% | 10,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.39% | 100 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.96% | 2,000 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.70% | 500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.66% | 1,000 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15% | 3,257 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.94% | 13,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.55% | 200 |