Defentect Group, Inc. (DFTC)
OTCMKTS
· Delayed Price · Currency is USD
0.0800
+0.0133 (19.94%)
Apr 29, 2026, 3:25 PM EST
Defentect Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.97% | 11,000 |
| Apr 27, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.14% | 38,000 |
| Apr 24, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -12.25% | 97,815 |
| Apr 23, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -19.44% | 326,045 |
| Apr 22, 2026 | 0.06 | 0.11 | 0.06 | 0.10 | 0.10 | 9.97% | 1,166,402 |
| Apr 21, 2026 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 17.27% | 620,446 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.80% | 323,895 |
| Apr 17, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -0.55% | 1,291,528 |
| Apr 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.69% | 1,123,527 |
| Apr 15, 2026 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 28.57% | 1,526,335 |
| Apr 14, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 40.00% | 627,046 |
| Apr 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 688,616 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.56% | 308,645 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.36% | 179,504 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.86% | 2,362,953 |
| Apr 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.29% | 559,167 |
| Apr 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.29% | 933,333 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 89,762 |
| Apr 1, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 70.00% | 79,600 |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 32,300 |
| Mar 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,462 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 10,100 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.24% | 12,200 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 2,760 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.67% | 1,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -14.29% | 50,300 |
| Mar 18, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 8.02% | 4,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.72% | 30,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -20.55% | 189,500 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.96% | 177,001 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 17.54% | 1,322,269 |
| Mar 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.55% | 445,687 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,600 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,098 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 15.79% | 556,377 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.32% | 2,000 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 57.69% | 51,923 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 6.56% | 8,170 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -41.90% | 7,423 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43.84% | 29,750 |
| Jan 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -18.89% | 30,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,000 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.88% | 45,339 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 49.29% | 160,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.32% | 139,000 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 96.81% | 2,072,047 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.67% | 39,189 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 10,000 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.45% | 126,974 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44.90% | 89,280 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.62% | 2,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.56% | 71,839 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 22,000 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.13% | 53,035 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.89% | 10,000 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.63% | 329,410 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,000 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,100 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.84% | 28,060 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.44% | 70,100 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,433 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 54.44% | 40,000 |