Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.560	2.610	2.210	2.230	28,421	-0.43(-16.17%)
Mar 19, 2026	2.585	2.660	2.530	2.660	15,753	+0.01(+0.38%)
Mar 18, 2026	2.640	2.760	2.568	2.650	27,577	-0.06(-2.21%)
Mar 17, 2026	2.600	2.790	2.600	2.710	44,978	+0.08(+3.04%)
Mar 16, 2026	2.400	2.690	2.330	2.630	45,931	+0.27(+11.44%)
Mar 13, 2026	2.440	2.440	2.300	2.360	30,360	-0.13(-5.22%)
Mar 12, 2026	2.510	2.510	2.350	2.490	24,433	-0.01(-0.40%)
Mar 11, 2026	2.200	2.500	2.110	2.500	94,532	+0.25(+11.11%)
Mar 10, 2026	2.220	2.290	2.170	2.250	26,409	-0.05(-2.17%)
Mar 09, 2026	2.320	2.320	2.170	2.300	18,725	-0.03(-1.29%)
Mar 06, 2026	2.130	2.420	2.060	2.330	87,030	+0.06(+2.64%)
Mar 05, 2026	2.430	2.430	2.160	2.270	151,526	-0.23(-9.20%)
Mar 04, 2026	2.200	2.570	1.840	2.500	5,303,915	+0.36(+16.83%)
Mar 03, 2026	1.890	2.140	1.838	2.140	51,135	+0.19(+9.74%)
Mar 02, 2026	1.920	1.960	1.880	1.950	68,348	+0.03(+1.56%)
Feb 27, 2026	1.900	1.920	1.860	1.920	11,076	+0.04(+2.13%)
Feb 26, 2026	1.920	1.970	1.860	1.880	9,693	-0.03(-1.57%)
Feb 25, 2026	1.840	1.941	1.840	1.910	11,040	+0.01(+0.53%)
Feb 24, 2026	1.800	1.900	1.800	1.900	4,696	+0.05(+2.70%)
Feb 23, 2026	1.920	1.960	1.810	1.850	8,159	-0.03(-1.60%)
Feb 20, 2026	1.880	1.960	1.820	1.880	21,592	+0.02(+1.08%)
Feb 19, 2026	1.940	1.940	1.810	1.860	32,536	-0.08(-4.12%)
Feb 18, 2026	1.847	1.940	1.847	1.940	35,717	+0.14(+7.78%)
Feb 17, 2026	1.860	1.990	1.800	1.800	14,400	-0.10(-5.26%)
Feb 13, 2026	1.840	2.000	1.800	1.900	28,283	+0.10(+5.56%)
Feb 12, 2026	1.930	2.060	1.780	1.800	59,262	-0.11(-5.76%)
Feb 11, 2026	1.950	2.400	1.900	1.910	447,187	-0.13(-6.37%)
Feb 10, 2026	1.910	2.145	1.860	2.040	40,708	+0.09(+4.62%)
Feb 09, 2026	1.970	1.980	1.870	1.950	8,795	-0.01(-0.52%)
Feb 06, 2026	1.820	1.980	1.775	1.960	44,968	+0.24(+14.29%)
Feb 05, 2026	1.816	1.816	1.690	1.715	26,744	-0.09(-5.25%)
Feb 04, 2026	1.890	1.900	1.790	1.810	31,159	-0.08(-4.23%)
Feb 03, 2026	1.920	1.997	1.850	1.890	25,096	-0.06(-3.08%)
Feb 02, 2026	2.020	2.020	1.910	1.950	25,017	+0.01(+0.52%)
Jan 30, 2026	2.010	2.120	1.900	1.940	54,716	-0.09(-4.43%)
Jan 29, 2026	2.010	2.105	2.000	2.030	36,934	-0.05(-2.40%)
Jan 28, 2026	1.950	2.130	1.900	2.080	86,206	+0.13(+6.67%)
Jan 27, 2026	1.920	1.970	1.840	1.950	40,406	+0.03(+1.56%)
Jan 26, 2026	1.890	1.990	1.860	1.920	52,723	+0.05(+2.67%)
Jan 23, 2026	2.010	2.050	1.840	1.870	102,784	-0.01(-0.53%)
Jan 22, 2026	1.980	2.280	1.730	1.880	336,236	+0.03(+1.90%)
Jan 21, 2026	1.800	1.900	1.760	1.845	57,552	+0.01(+0.82%)
Jan 20, 2026	1.940	1.948	1.830	1.830	62,580	-0.14(-6.87%)
Jan 16, 2026	1.950	2.010	1.895	1.965	45,681	+0.03(+1.29%)
Jan 15, 2026	2.090	2.100	1.810	1.940	82,596	-0.10(-4.90%)
Jan 14, 2026	2.170	2.170	2.000	2.040	35,597	-0.13(-5.99%)
Jan 13, 2026	2.140	2.170	2.000	2.170	30,718	+0.02(+0.96%)
Jan 12, 2026	2.110	2.200	2.040	2.149	53,590	-0.01(-0.49%)
Jan 09, 2026	2.410	2.410	2.080	2.160	88,307	-0.23(-9.62%)
Jan 08, 2026	2.220	2.450	2.190	2.390	206,566	+0.22(+10.14%)
Jan 07, 2026	2.120	2.190	2.040	2.170	43,680	+0.01(+0.46%)
Jan 06, 2026	2.120	2.190	2.045	2.160	59,961	+0.06(+2.86%)
Jan 05, 2026	1.920	2.220	1.920	2.100	242,538	+0.18(+9.38%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices