• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    DeFiance Silver Corp (OP:DNCVF)

    0.1507 +0.0078 (+5.46%)
    Streaming Delayed Price Updated: 3:40 PM EDT, Oct 30, 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 (%)
    Oct 29, 2025 0.1504 0.1586 0.1429 0.1429 163,797 -0.00(-0.07%)
    Oct 28, 2025 0.1389 0.1510 0.1388 0.1430 507,228 +0.01(+5.54%)
    Oct 27, 2025 0.1353 0.1399 0.1314 0.1355 634,379 -0.00(-3.21%)
    Oct 24, 2025 0.1457 0.1500 0.1301 0.1400 590,063 -0.01(-5.72%)
    Oct 23, 2025 0.1525 0.1532 0.1458 0.1485 146,883 -0.00(-2.30%)
    Oct 22, 2025 0.1494 0.1524 0.1401 0.1520 1,030,974 +0.00(+3.26%)
    Oct 21, 2025 0.1600 0.1607 0.1450 0.1472 1,330,073 -0.02(-11.86%)
    Oct 20, 2025 0.1704 0.1704 0.1601 0.1670 435,646 -0.00(-0.36%)
    Oct 17, 2025 0.1706 0.1850 0.1628 0.1676 1,157,079 -0.02(-8.32%)
    Oct 16, 2025 0.1925 0.2072 0.1803 0.1828 857,233 -0.02(-7.68%)
    Oct 15, 2025 0.1897 0.1990 0.1740 0.1980 747,683 +0.02(+10.49%)
    Oct 14, 2025 0.1800 0.1884 0.1750 0.1792 1,248,502 -0.01(-5.63%)
    Oct 13, 2025 0.1792 0.1963 0.1748 0.1899 1,417,307 +0.01(+8.02%)
    Oct 10, 2025 0.1829 0.1882 0.1707 0.1758 1,241,004 -0.01(-2.82%)
    Oct 09, 2025 0.1970 0.2000 0.1774 0.1809 1,220,461 -0.01(-5.98%)
    Oct 08, 2025 0.1899 0.2011 0.1856 0.1924 1,300,476 +0.01(+3.00%)
    Oct 07, 2025 0.1976 0.1976 0.1804 0.1868 849,822 -0.01(-5.47%)
    Oct 06, 2025 0.1920 0.2080 0.1859 0.1976 979,236 -0.00(-1.20%)
    Oct 03, 2025 0.2010 0.2071 0.1889 0.2000 809,717 +0.00(+1.52%)
    Oct 02, 2025 0.2074 0.2133 0.1775 0.1970 1,526,937 -0.00(-2.33%)
    Oct 01, 2025 0.2240 0.2274 0.2000 0.2017 1,610,522 -0.00(-2.32%)
    Sep 30, 2025 0.2042 0.2170 0.1981 0.2065 978,621 -0.01(-3.41%)
    Sep 29, 2025 0.2360 0.2400 0.2114 0.2138 1,380,426 +0.00(+1.81%)
    Sep 26, 2025 0.2073 0.2174 0.1891 0.2100 1,582,862 +0.02(+10.53%)
    Sep 25, 2025 0.1899 0.1999 0.1827 0.1900 963,980 +0.01(+5.15%)
    Sep 24, 2025 0.1940 0.1954 0.1748 0.1807 546,310 -0.01(-5.39%)
    Sep 23, 2025 0.2176 0.2200 0.1900 0.1910 1,377,129 -0.02(-8.44%)
    Sep 22, 2025 0.1974 0.2160 0.1969 0.2086 2,332,462 +0.02(+13.55%)
    Sep 19, 2025 0.1800 0.1904 0.1670 0.1837 1,171,231 +0.00(+0.22%)
    Sep 18, 2025 0.1679 0.1871 0.1645 0.1833 393,666 +0.01(+4.33%)
    Sep 17, 2025 0.1700 0.1839 0.1697 0.1757 1,174,654 +0.00(+0.92%)
    Sep 16, 2025 0.1897 0.1961 0.1674 0.1741 1,398,986 -0.01(-7.39%)
    Sep 15, 2025 0.1799 0.1969 0.1761 0.1880 1,679,109 +0.01(+8.05%)
    Sep 12, 2025 0.1560 0.1810 0.1560 0.1740 1,474,417 +0.01(+4.44%)
    Sep 11, 2025 0.1335 0.1673 0.1331 0.1666 660,998 +0.03(+18.07%)
    Sep 10, 2025 0.1300 0.1424 0.1300 0.1411 1,126,091 +0.01(+5.46%)
    Sep 09, 2025 0.1460 0.1460 0.1295 0.1338 628,569 -0.00(-1.69%)
    Sep 08, 2025 0.1349 0.1484 0.1300 0.1361 3,944,377 -0.01(-4.76%)
    Sep 05, 2025 0.1523 0.1525 0.1364 0.1429 1,171,139 -0.00(-1.04%)
    Sep 04, 2025 0.1618 0.1644 0.1436 0.1444 1,698,118 -0.02(-13.53%)
    Sep 03, 2025 0.1701 0.1778 0.1600 0.1670 776,389 -0.00(-1.76%)
    Sep 02, 2025 0.1597 0.1705 0.1597 0.1700 499,476 +0.01(+8.21%)
    Aug 29, 2025 0.1400 0.1614 0.1375 0.1571 418,419 +0.02(+16.03%)
    Aug 28, 2025 0.1400 0.1500 0.1341 0.1354 850,874 +0.00(+0.67%)
    Aug 27, 2025 0.1331 0.1373 0.1306 0.1345 800,143 -0.00(-2.18%)
    Aug 26, 2025 0.1397 0.1426 0.1338 0.1375 782,078 -0.00(-2.48%)
    Aug 25, 2025 0.1510 0.1515 0.1399 0.1410 539,039 -0.01(-7.11%)
    Aug 22, 2025 0.1450 0.1570 0.1434 0.1518 211,418 +0.00(+2.64%)
    Aug 21, 2025 0.1401 0.1479 0.1400 0.1479 216,279 +0.01(+5.64%)
    Aug 20, 2025 0.1411 0.1450 0.1362 0.1400 178,381 +0.00(+2.19%)
    Aug 19, 2025 0.1432 0.1541 0.1324 0.1370 794,934 -0.01(-6.29%)
    Aug 18, 2025 0.1523 0.1529 0.1462 0.1462 47,511 -0.00(-1.88%)
    Aug 15, 2025 0.1573 0.1600 0.1452 0.1490 246,755 -0.01(-6.58%)
    Aug 14, 2025 0.1608 0.1624 0.1516 0.1595 117,462 +0.00(+2.90%)
    Aug 13, 2025 0.1551 0.1634 0.1550 0.1550 57,893 +0.00(+0.58%)
    Aug 12, 2025 0.1533 0.1565 0.1516 0.1541 125,583 -0.00(-0.52%)
    Aug 11, 2025 0.1602 0.1608 0.1500 0.1549 113,214 +0.00(+1.18%)
    Aug 08, 2025 0.1558 0.1600 0.1501 0.1531 199,394 -0.00(-2.86%)
    Aug 07, 2025 0.1630 0.1658 0.1522 0.1576 524,078 -0.00(-1.81%)
    Aug 06, 2025 0.1631 0.1670 0.1545 0.1605 180,795 -0.00(-2.79%)
    Aug 05, 2025 0.1589 0.1671 0.1587 0.1651 294,838 +0.01(+6.52%)
    Aug 04, 2025 0.1722 0.1722 0.1391 0.1550 395,551 -0.00(-0.13%)
    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.