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
19th Sep 2025 (Fri) 0.32 0.3298 0.3053 0.31 183,653
18th Sep 2025 (Thu) 0.325 0.329 0.3127 0.3133 300,687
17th Sep 2025 (Wed) 0.317 0.33 0.3037 0.3037 265,347
16th Sep 2025 (Tue) 0.3518 0.352 0.3022 0.3144 439,237
15th Sep 2025 (Mon) 0.3799 0.3799 0.3375 0.3493 520,016
12th Sep 2025 (Fri) 0.397 0.398 0.3743 0.3843 309,384
11th Sep 2025 (Thu) 0.3889 0.407 0.375 0.3897 1,306,763
10th Sep 2025 (Wed) 0.3931 0.4075 0.383 0.3926 135,117
9th Sep 2025 (Tue) 0.4215 0.4485 0.3945 0.4011 433,217
8th Sep 2025 (Mon) 0.3993 0.4059 0.386 0.3985 157,436
5th Sep 2025 (Fri) 0.3993 0.4099 0.3818 0.3865 107,805
4th Sep 2025 (Thu) 0.4061 0.4129 0.3829 0.399 225,309
3rd Sep 2025 (Wed) 0.4385 0.45 0.4088 0.4118 136,522
2nd Sep 2025 (Tue) 0.4391 0.455 0.4318 0.4478 246,032
1st Sep 2025 (Mon) 0.4166 0.4348 0.4024 0.426 456,104
29th Aug 2025 (Fri) 0.4166 0.4348 0.4024 0.426 456,104
28th Aug 2025 (Thu) 0.4211 0.4211 0.40 0.4005 146,685
27th Aug 2025 (Wed) 0.4564 0.4591 0.41 0.4165 216,675
26th Aug 2025 (Tue) 0.4688 0.469 0.442 0.4466 127,180
25th Aug 2025 (Mon) 0.4975 0.52 0.4529 0.456 274,202
22nd Aug 2025 (Fri) 0.4883 0.4905 0.471 0.4815 221,901
21st Aug 2025 (Thu) 0.499 0.5028 0.4466 0.4727 240,057
20th Aug 2025 (Wed) 0.51 0.51 0.465 0.4864 286,138
19th Aug 2025 (Tue) 0.5807 0.5903 0.4804 0.4935 369,080
18th Aug 2025 (Mon) 0.6254 0.635 0.586 0.6064 126,423
15th Aug 2025 (Fri) 0.6015 0.7153 0.5861 0.6461 445,956
14th Aug 2025 (Thu) 0.621 0.6284 0.564 0.61 411,437
13th Aug 2025 (Wed) 0.5117 0.69 0.5117 0.629 1,519,805
12th Aug 2025 (Tue) 0.5864 0.5976 0.39 0.445 944,300
11th Aug 2025 (Mon) 0.98 0.9996 0.511 0.5582 3,364,102
8th Aug 2025 (Fri) 1.155 1.18 1.04 1.14 382,504
7th Aug 2025 (Thu) 1.235 1.325 1.07 1.15 524,770
6th Aug 2025 (Wed) 0.9455 1.21 0.92 1.20 510,199
5th Aug 2025 (Tue) 0.97 1.04 0.8916 0.953 279,529
4th Aug 2025 (Mon) 1.055 1.09 0.89 0.9601 332,028
1st Aug 2025 (Fri) 0.85 1.035 0.83 1.01 526,854
31st Jul 2025 (Thu) 0.742 0.95 0.742 0.79 1,039,422
30th Jul 2025 (Wed) 0.6937 0.8111 0.6937 0.725 324,385
29th Jul 2025 (Tue) 0.77 0.77 0.6549 0.6687 229,072
28th Jul 2025 (Mon) 0.7502 0.81 0.70 0.7232 238,923
25th Jul 2025 (Fri) 0.7689 0.88 0.67 0.7473 345,127
24th Jul 2025 (Thu) 0.90 0.9003 0.6529 0.7041 926,708
23rd Jul 2025 (Wed) 0.74 1.13 0.735 0.9587 1,336,565
22nd Jul 2025 (Tue) 0.5997 0.83 0.5996 0.7386 938,015
FTSE 100 Latest
Value9,217.99
Change1.32