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
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
21st Jul 2025 (Mon) 0.5548 0.7326 0.5548 0.6883 1,129,874
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
FTSE 100 Latest
Value9,160.07
Change21.17