Skip to main content
Defiance Silver Corp. (TSXV:DEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
+0.010 (4.35%)
At close: Dec 5, 2025

Defiance Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.250.240.240.244.35%1,310,885
Dec 4, 20250.260.260.230.230.23-11.54%1,006,318
Dec 3, 20250.260.270.250.260.266.12%1,286,647
Dec 2, 20250.270.270.230.250.25-2.00%1,608,352
Dec 1, 20250.260.270.250.250.252.04%2,404,144
Nov 28, 20250.240.260.240.250.256.52%2,498,531
Nov 27, 20250.220.230.220.230.234.55%541,729
Nov 26, 20250.200.220.200.220.2214.29%2,495,291
Nov 25, 20250.200.200.190.190.19-1.28%516,834
Nov 24, 20250.180.200.180.200.205.41%322,496
Nov 21, 20250.180.190.170.190.195.71%638,337
Nov 20, 20250.190.190.180.180.18-2.78%700,591
Nov 19, 20250.190.200.180.180.18-744,181
Nov 18, 20250.180.180.170.180.185.88%619,611
Nov 17, 20250.180.190.170.170.17-5.56%661,455
Nov 14, 20250.190.190.180.180.18-7.69%784,271
Nov 13, 20250.220.220.190.200.20-4.88%1,467,074
Nov 12, 20250.210.220.210.210.21-2.38%1,169,112
Nov 11, 20250.220.220.190.210.215.00%1,179,629
Nov 10, 20250.200.210.200.200.208.11%1,435,235
Nov 7, 20250.180.200.170.190.195.71%1,302,672
Nov 6, 20250.190.190.170.180.18-2.78%1,589,711
Nov 5, 20250.190.200.180.180.18-2.70%2,653,849
Nov 4, 20250.200.200.190.190.19-6.33%1,854,468
Nov 3, 20250.210.220.200.200.20-5.95%753,320
Oct 31, 20250.220.220.210.210.21-228,248
Oct 30, 20250.210.220.210.210.212.44%959,524
Oct 29, 20250.220.220.210.210.21-909,067
Oct 28, 20250.200.210.190.210.215.13%651,002
Oct 27, 20250.200.200.180.200.20-1,347,474
Oct 24, 20250.200.210.190.200.20-2.50%1,523,589
Oct 23, 20250.220.220.200.200.20-4.76%1,107,898
Oct 22, 20250.210.220.200.210.21-2,036,691
Oct 21, 20250.230.240.200.210.21-12.50%3,132,796
Oct 20, 20250.240.240.230.240.242.13%1,228,998
Oct 17, 20250.250.260.230.240.24-9.62%3,192,535
Oct 16, 20250.280.290.260.260.26-7.14%2,032,720
Oct 15, 20250.270.280.260.280.287.69%1,569,354
Oct 14, 20250.260.270.250.260.266.12%2,636,352
Oct 10, 20250.260.270.240.250.25-4.85%2,064,075
Oct 9, 20250.280.280.250.260.26-6.36%1,882,272
Oct 8, 20250.270.280.260.280.286.80%2,304,953
Oct 7, 20250.280.280.250.260.26-5.50%1,022,102
Oct 6, 20250.290.290.270.270.27-1.80%1,223,711
Oct 3, 20250.280.290.260.280.280.91%1,140,254
Oct 2, 20250.300.300.250.280.28-1.79%3,095,552
Oct 1, 20250.290.320.280.280.28-1.75%2,103,027
Sep 30, 20250.280.300.280.290.29-5.00%1,576,263
Sep 29, 20250.310.340.290.300.303.45%4,623,317
Sep 26, 20250.280.300.270.290.295.45%1,921,137
Sep 25, 20250.270.280.260.280.2810.00%1,064,019
Sep 24, 20250.270.280.250.250.25-3.85%1,103,909
Sep 23, 20250.300.300.260.260.26-8.77%2,624,859
Sep 22, 20250.270.300.270.290.2914.00%3,330,189
Sep 19, 20250.250.260.250.250.25-801,666
Sep 18, 20250.240.260.230.250.252.04%1,665,313
Sep 17, 20250.230.250.230.250.254.26%1,811,572
Sep 16, 20250.260.270.230.240.24-9.62%1,427,440
Sep 15, 20250.240.270.240.260.268.33%3,845,662
Sep 12, 20250.240.250.230.240.246.67%2,801,776
Sep 11, 20250.190.230.180.230.2316.88%4,069,680
Sep 10, 20250.180.200.180.190.196.94%1,798,087
Sep 9, 20250.190.190.180.180.18-2.70%1,290,387
Sep 8, 20250.200.200.180.190.19-7.50%3,240,652
Sep 5, 20250.210.220.190.200.20-2,984,667
Sep 4, 20250.220.230.190.200.20-14.89%3,690,396
Sep 3, 20250.240.240.220.240.24-1,595,998
Sep 2, 20250.230.240.220.240.246.82%2,426,749
Aug 29, 20250.200.220.190.220.2217.33%1,579,594
Aug 28, 20250.200.200.190.190.19-1.32%1,192,844
Aug 27, 20250.190.190.180.190.19-1,191,088
Aug 26, 20250.200.200.190.190.19-823,013
Aug 25, 20250.210.210.190.190.19-9.52%864,266
Aug 22, 20250.200.220.200.210.217.69%652,232
Aug 21, 20250.200.200.200.200.202.63%261,403
Aug 20, 20250.200.200.190.190.192.70%735,100
Aug 19, 20250.200.200.190.190.19-7.50%1,119,224
Aug 18, 20250.220.220.200.200.20-4.76%599,505
Aug 15, 20250.210.220.200.210.21-742,285
Aug 14, 20250.220.220.210.210.21-4.55%161,417
Aug 13, 20250.220.230.220.220.227.32%565,830
Aug 12, 20250.210.220.210.210.21-4.65%368,139
Aug 11, 20250.210.220.210.220.222.38%450,148
Aug 8, 20250.220.220.210.210.21-4.55%795,035
Aug 7, 20250.230.230.220.220.222.33%528,991
Aug 6, 20250.230.230.210.220.22-4.44%851,132
Aug 5, 20250.220.230.220.230.234.65%1,073,946
Aug 1, 20250.220.220.210.220.22-2.27%956,809
Jul 31, 20250.210.220.210.220.224.76%666,202
Jul 30, 20250.220.220.210.210.21-4.55%1,795,840
Jul 29, 20250.230.230.220.220.22-4.35%813,304
Jul 28, 20250.240.240.220.230.23-2.13%1,648,339
Jul 25, 20250.240.250.230.240.24-4.08%1,103,959
Jul 24, 20250.250.250.240.250.25-470,895
Jul 23, 20250.260.260.250.250.25-3.92%2,039,697
Jul 22, 20250.260.260.250.260.264.08%1,040,078
Jul 21, 20250.250.270.240.250.256.52%2,216,473
Jul 18, 20250.250.250.230.230.23-4.17%458,864
Jul 17, 20250.250.250.240.240.24-4.00%1,037,991
Jul 16, 20250.260.260.240.250.25-1,304,405