Skip to main content
Defiance Silver Corp. (TSXV:DEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
-0.020 (-8.89%)
Apr 28, 2026, 3:59 PM EST

Defiance Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.220.210.21--7.87%770,086
Apr 27, 20260.220.230.220.220.22-368,316
Apr 24, 20260.230.230.220.220.221.14%190,387
Apr 23, 20260.230.240.220.220.22-4.35%1,081,279
Apr 22, 20260.240.240.230.230.232.22%358,858
Apr 21, 20260.260.270.230.230.23-10.00%1,818,892
Apr 20, 20260.260.260.250.250.25-3.85%231,071
Apr 17, 20260.260.290.260.260.261.96%1,024,432
Apr 16, 20260.260.260.260.260.26-0.97%442,625
Apr 15, 20260.270.280.250.260.26-0.96%569,868
Apr 14, 20260.270.270.260.260.26-3.70%1,076,939
Apr 13, 20260.240.270.240.270.2710.20%595,688
Apr 10, 20260.260.260.240.250.25-2.00%129,956
Apr 9, 20260.240.260.240.250.256.38%439,530
Apr 8, 20260.260.260.240.240.242.17%783,216
Apr 7, 20260.240.240.220.230.23-4.17%486,982
Apr 6, 20260.250.250.240.240.24-2.04%87,773
Apr 2, 20260.220.250.220.250.25-5.77%488,304
Apr 1, 20260.250.260.240.260.2610.64%997,559
Mar 31, 20260.220.240.220.240.2414.63%694,601
Mar 30, 20260.240.240.210.210.21-6.82%822,365
Mar 27, 20260.210.230.210.220.222.33%832,305
Mar 26, 20260.220.230.210.220.22-6.52%573,258
Mar 25, 20260.250.250.220.230.23-2.13%996,698
Mar 24, 20260.230.240.220.240.244.44%1,165,828
Mar 23, 20260.220.240.220.230.234.65%1,349,612
Mar 20, 20260.240.240.210.220.22-6.52%1,916,882
Mar 19, 20260.230.240.210.230.23-2.13%1,608,747
Mar 18, 20260.260.260.230.240.24-12.96%1,163,700
Mar 17, 20260.260.280.260.270.275.88%868,651
Mar 16, 20260.260.270.250.260.26-2,253,509
Mar 13, 20260.280.300.250.260.26-8.93%1,342,873
Mar 12, 20260.300.300.280.280.28-3.45%543,079
Mar 11, 20260.310.310.290.290.29-4.92%576,091
Mar 10, 20260.300.350.290.310.317.02%2,885,837
Mar 9, 20260.260.300.260.290.293.64%564,421
Mar 6, 20260.280.280.270.280.283.77%364,635
Mar 5, 20260.280.290.260.270.27-5.36%1,295,174
Mar 4, 20260.310.310.280.280.28-6.67%503,209
Mar 3, 20260.310.310.300.300.30-10.45%692,205
Mar 2, 20260.350.350.320.340.34-2.90%923,766
Feb 27, 20260.360.360.330.350.35-1,536,175
Feb 26, 20260.340.350.320.350.35-829,052
Feb 25, 20260.320.360.320.350.357.81%3,082,309
Feb 24, 20260.320.330.310.320.32-856,780
Feb 23, 20260.350.350.320.320.32-3.03%2,155,165
Feb 20, 20260.310.340.310.330.338.20%1,877,593
Feb 19, 20260.310.310.300.310.311.67%574,092
Feb 18, 20260.320.320.300.300.303.45%1,163,464
Feb 17, 20260.310.320.290.290.29-6.45%2,454,715
Feb 13, 20260.320.330.300.310.31-1,638,006
Feb 12, 20260.350.350.310.310.31-11.43%1,828,298
Feb 11, 20260.370.370.350.350.35-1.41%1,454,829
Feb 10, 20260.360.370.350.360.36-4.05%1,341,502
Feb 9, 20260.340.370.330.370.3713.85%2,659,171
Feb 6, 20260.320.330.300.330.338.33%1,678,795
Feb 5, 20260.310.330.300.300.30-13.04%1,476,150
Feb 4, 20260.360.360.320.350.351.47%1,172,389
Feb 3, 20260.380.380.330.340.343.03%3,645,127
Feb 2, 20260.320.350.310.330.33-1,716,460
Jan 30, 20260.330.360.300.330.33-10.81%6,192,667
Jan 29, 20260.410.410.360.370.37-6.33%4,156,174
Jan 28, 20260.450.450.390.400.40-8.14%2,350,249
Jan 27, 20260.440.440.400.430.43-2.27%2,480,201
Jan 26, 20260.500.520.410.440.44-7.37%6,067,863
Jan 23, 20260.490.500.460.480.481.06%3,110,764
Jan 22, 20260.400.480.400.470.4718.99%3,279,221
Jan 21, 20260.430.430.390.400.40-5.95%2,332,326
Jan 20, 20260.430.440.390.420.425.00%4,689,507
Jan 19, 20260.380.430.380.400.4012.68%5,789,596
Jan 16, 20260.310.360.300.360.3614.52%2,853,541
Jan 15, 20260.310.330.310.310.31-4.62%1,749,230
Jan 14, 20260.370.370.310.330.33-2.99%2,760,010
Jan 13, 20260.300.370.300.340.3419.64%9,414,657
Jan 12, 20260.270.290.270.280.289.80%3,600,532
Jan 9, 20260.270.270.250.260.26-3.77%1,851,219
Jan 8, 20260.260.270.250.270.27-1.85%1,106,765
Jan 7, 20260.260.280.250.270.27-1.82%1,069,445
Jan 6, 20260.270.280.260.280.283.77%1,203,282
Jan 5, 20260.260.280.260.270.273.92%1,574,136
Jan 2, 20260.260.260.250.260.262.00%1,549,196
Dec 31, 20250.270.270.240.250.25-10.71%2,148,442
Dec 30, 20250.260.290.250.280.2814.29%4,833,613
Dec 29, 20250.250.260.240.250.25-2.00%1,852,059
Dec 24, 20250.260.260.240.250.25-1.96%484,364
Dec 23, 20250.240.260.230.260.268.51%3,116,830
Dec 22, 20250.250.260.230.240.24-1,855,597
Dec 19, 20250.230.250.230.240.246.82%1,996,353
Dec 18, 20250.230.230.220.220.22-4.35%802,199
Dec 17, 20250.250.250.230.230.23-4.17%1,824,358
Dec 16, 20250.240.250.230.240.24-4.00%534,095
Dec 15, 20250.250.260.240.250.252.04%1,165,580
Dec 12, 20250.270.270.240.250.25-9.26%2,470,772
Dec 11, 20250.250.280.250.270.278.00%2,666,259
Dec 10, 20250.240.250.230.250.256.38%1,004,982
Dec 9, 20250.230.250.230.240.242.17%2,588,317
Dec 8, 20250.250.250.230.230.23-4.17%614,799
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