Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (NQ:DFSC)

1.750 -0.070 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.850 1.850 1.660 1.750 169,641 -0.07(-3.85%)
Dec 26, 2025 1.790 1.920 1.700 1.820 58,566 +0.02(+1.11%)
Dec 24, 2025 1.760 1.820 1.730 1.800 37,031 +0.01(+0.56%)
Dec 23, 2025 1.810 1.830 1.620 1.790 86,525 +0.00(+0.00%)
Dec 22, 2025 2.060 2.075 1.750 1.790 108,637 -0.14(-7.25%)
Dec 19, 2025 1.970 1.980 1.890 1.930 48,032 +0.05(+2.66%)
Dec 18, 2025 2.510 2.560 1.800 1.880 200,147 -0.74(-28.24%)
Dec 17, 2025 2.650 2.790 2.500 2.620 120,185 -0.55(-17.35%)
Dec 16, 2025 3.230 3.250 3.090 3.170 18,965 -0.07(-2.16%)
Dec 15, 2025 3.250 3.350 3.180 3.240 36,088 -0.05(-1.52%)
Dec 12, 2025 3.310 3.478 3.190 3.290 16,274 -0.02(-0.60%)
Dec 11, 2025 3.190 3.480 3.190 3.310 41,150 +0.04(+1.22%)
Dec 10, 2025 3.430 3.445 3.233 3.270 67,774 -0.22(-6.30%)
Dec 09, 2025 3.550 3.730 3.480 3.490 33,850 -0.21(-5.68%)
Dec 08, 2025 3.690 3.759 3.520 3.700 19,859 -0.02(-0.54%)
Dec 05, 2025 3.840 4.140 3.633 3.720 202,194 -0.09(-2.36%)
Dec 04, 2025 3.520 3.900 3.502 3.810 70,712 +0.27(+7.63%)
Dec 03, 2025 3.562 3.630 3.526 3.540 13,009 -0.01(-0.28%)
Dec 02, 2025 3.500 3.610 3.500 3.550 17,872 +0.01(+0.28%)
Dec 01, 2025 3.460 3.650 3.460 3.540 17,396 +0.01(+0.28%)
Nov 28, 2025 3.410 3.590 3.410 3.530 24,350 +0.07(+2.02%)
Nov 26, 2025 3.190 3.550 3.183 3.460 58,276 +0.20(+6.13%)
Nov 25, 2025 3.170 3.340 3.130 3.260 19,797 -0.01(-0.31%)
Nov 24, 2025 3.190 3.320 3.140 3.270 30,893 +0.13(+4.14%)
Nov 21, 2025 3.050 3.180 3.000 3.140 33,067 +0.08(+2.61%)
Nov 20, 2025 3.220 3.220 3.040 3.060 47,421 -0.07(-2.24%)
Nov 19, 2025 3.120 3.180 3.120 3.130 18,994 +0.00(+0.00%)
Nov 18, 2025 3.100 3.250 3.050 3.130 57,545 +0.02(+0.64%)
Nov 17, 2025 3.160 3.300 3.090 3.110 30,912 -0.06(-1.89%)
Nov 14, 2025 3.110 3.250 3.050 3.170 29,736 +0.14(+4.62%)
Nov 13, 2025 3.250 3.250 2.990 3.030 45,336 -0.21(-6.48%)
Nov 12, 2025 3.220 3.345 3.130 3.240 59,334 -0.04(-1.22%)
Nov 11, 2025 3.380 3.437 3.260 3.280 38,780 -0.03(-0.91%)
Nov 10, 2025 3.350 3.460 3.200 3.310 70,797 +0.08(+2.48%)
Nov 07, 2025 3.290 3.350 3.072 3.230 50,878 -0.02(-0.62%)
Nov 06, 2025 3.420 3.540 3.216 3.250 64,861 -0.23(-6.61%)
Nov 05, 2025 3.240 3.865 3.210 3.480 126,459 +0.27(+8.41%)
Nov 04, 2025 3.500 3.781 3.210 3.210 195,072 -0.75(-18.94%)
Nov 03, 2025 4.390 4.390 3.900 3.960 620,116 -1.29(-24.57%)
Oct 31, 2025 5.280 6.000 4.730 5.250 31,428,336 +0.90(+20.69%)
Oct 30, 2025 4.600 4.600 4.340 4.350 44,948 -0.35(-7.45%)
Oct 29, 2025 4.180 4.805 4.130 4.700 100,049 +0.47(+11.11%)
Oct 28, 2025 4.370 4.480 4.230 4.230 9,314 -0.14(-3.20%)
Oct 27, 2025 4.320 4.440 4.320 4.370 8,044 +0.01(+0.23%)
Oct 24, 2025 4.440 4.450 4.300 4.360 11,382 +0.01(+0.23%)
Oct 23, 2025 4.140 4.480 4.130 4.350 31,235 +0.27(+6.62%)
Oct 22, 2025 4.280 4.295 4.000 4.080 14,522 -0.26(-5.99%)
Oct 21, 2025 4.450 4.492 4.340 4.340 16,861 -0.17(-3.77%)
Oct 20, 2025 4.380 4.590 4.300 4.510 37,880 +0.12(+2.73%)
Oct 17, 2025 4.400 4.460 4.180 4.390 30,148 -0.03(-0.68%)
Oct 16, 2025 4.340 4.450 4.190 4.420 61,617 +0.24(+5.74%)
Oct 15, 2025 4.200 4.335 4.000 4.180 84,830 -0.09(-2.11%)
Oct 14, 2025 4.260 4.430 4.200 4.270 22,369 -0.07(-1.61%)
Oct 13, 2025 4.250 4.390 4.200 4.340 52,987 +0.09(+2.12%)
Oct 10, 2025 4.600 4.750 4.250 4.250 100,350 -0.29(-6.39%)
Oct 09, 2025 4.450 4.770 4.211 4.540 110,078 +0.00(+0.00%)
Oct 08, 2025 4.330 4.580 4.202 4.540 56,122 +0.12(+2.71%)
Oct 07, 2025 4.110 4.430 4.100 4.420 92,224 +0.29(+7.02%)
Oct 06, 2025 3.940 4.204 3.810 4.130 146,536 +0.39(+10.39%)
Oct 03, 2025 3.930 3.930 3.707 3.741 35,677 -0.18(-4.56%)
Oct 02, 2025 3.810 3.920 3.690 3.920 42,962 +0.13(+3.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.