Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Safety Shot Inc (SHOT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.451 0.545 0.4295 0.505 287,713
17th Jul 2025 (Thu) 0.475 0.4875 0.4436 0.4742 167,861
16th Jul 2025 (Wed) 0.42 0.475 0.41 0.4489 323,413
15th Jul 2025 (Tue) 0.495 0.4995 0.39 0.39 332,157
14th Jul 2025 (Mon) 0.419 0.5581 0.419 0.487 607,218
11th Jul 2025 (Fri) 0.4099 0.46 0.409 0.41 140,709
10th Jul 2025 (Thu) 0.4075 0.4143 0.386 0.39 66,185
9th Jul 2025 (Wed) 0.3928 0.439 0.3928 0.4048 200,718
8th Jul 2025 (Tue) 0.45 0.45 0.3781 0.3902 177,013
7th Jul 2025 (Mon) 0.3732 0.4763 0.3521 0.4684 686,817
4th Jul 2025 (Fri) 0.40 0.415 0.36 0.37 135,550
3rd Jul 2025 (Thu) 0.40 0.415 0.36 0.37 135,550
2nd Jul 2025 (Wed) 0.4455 0.52 0.3761 0.4052 387,278
1st Jul 2025 (Tue) 0.344 0.44 0.344 0.4326 441,463
30th Jun 2025 (Mon) 0.3001 0.33 0.30 0.3299 149,783
27th Jun 2025 (Fri) 0.32 0.32 0.3009 0.3006 26,300
26th Jun 2025 (Thu) 0.2897 0.3191 0.2897 0.3125 124,278
25th Jun 2025 (Wed) 0.3044 0.3149 0.2876 0.3009 65,708
24th Jun 2025 (Tue) 0.335 0.335 0.2967 0.3059 125,106
23rd Jun 2025 (Mon) 0.29 0.3399 0.285 0.3272 165,090
20th Jun 2025 (Fri) 0.3163 0.345 0.2901 0.3076 238,171
19th Jun 2025 (Thu) 0.2699 0.3107 0.2673 0.304 317,455
18th Jun 2025 (Wed) 0.2699 0.3107 0.2673 0.304 317,455
17th Jun 2025 (Tue) 0.243 0.267 0.2402 0.27 336,818
16th Jun 2025 (Mon) 0.2526 0.3641 0.24 0.2479 1,649,573
13th Jun 2025 (Fri) 0.2373 0.259 0.237 0.2411 126,296
12th Jun 2025 (Thu) 0.2415 0.2432 0.23 0.2431 130,206
11th Jun 2025 (Wed) 0.26 0.26 0.2409 0.2549 152,887
10th Jun 2025 (Tue) 0.265 0.2781 0.263 0.2695 18,053
9th Jun 2025 (Mon) 0.2669 0.2731 0.26 0.2695 62,664
6th Jun 2025 (Fri) 0.26 0.2801 0.26 0.2705 41,085
5th Jun 2025 (Thu) 0.254 0.27 0.2515 0.2592 38,412
4th Jun 2025 (Wed) 0.272 0.2756 0.2398 0.26 247,189
3rd Jun 2025 (Tue) 0.2653 0.4198 0.2521 0.259 1,037,259
2nd Jun 2025 (Mon) 0.291 0.291 0.253 0.2604 68,097
30th May 2025 (Fri) 0.2888 0.2908 0.2711 0.2852 33,658
29th May 2025 (Thu) 0.34 0.3458 0.2578 0.2846 260,042
28th May 2025 (Wed) 0.4383 0.4383 0.3454 0.3454 667,547
27th May 2025 (Tue) 0.386 0.3899 0.38 0.383 57,254
26th May 2025 (Mon) 0.4094 0.4094 0.4094 0.4094 0
24th May 2025 (Sat) 0.394 0.4199 0.3928 0.4094 67,956
23rd May 2025 (Fri) 0.394 0.4199 0.3928 0.415 67,956
22nd May 2025 (Thu) 0.3799 0.38 0.3657 0.3658 72,217
21st May 2025 (Wed) 0.3939 0.3939 0.38 0.38 67,903
20th May 2025 (Tue) 0.40 0.40 0.3825 0.3825 26,325
19th May 2025 (Mon) 0.4015 0.408 0.4003 0.4062 23,064
FTSE 100 Latest
Value8,992.12
Change19.48