Skip to main content
Defense Metals Corp. (TSXV:DEFN)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.010 (-3.77%)
Mar 9, 2026, 3:58 PM EST

Defense Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.270.250.26--1.89%338,172
Mar 6, 20260.270.270.260.270.27-224,571
Mar 5, 20260.290.290.260.270.27-3.64%650,415
Mar 4, 20260.290.290.270.280.28-0.90%600,571
Mar 3, 20260.300.300.280.280.28-5.93%597,609
Mar 2, 20260.280.300.270.300.309.26%712,344
Feb 27, 20260.260.290.260.270.275.88%917,186
Feb 26, 20260.250.260.250.260.262.00%838,421
Feb 25, 20260.250.250.250.250.254.17%783,620
Feb 24, 20260.240.240.230.240.24-751,885
Feb 23, 20260.250.250.230.240.2411.63%617,245
Feb 20, 20260.240.240.220.220.22-8.51%210,521
Feb 19, 20260.230.240.230.240.246.82%164,330
Feb 18, 20260.230.230.220.220.222.33%134,867
Feb 17, 20260.220.230.200.220.22-4.44%682,583
Feb 13, 20260.230.240.230.230.23-4.26%230,506
Feb 12, 20260.240.250.230.240.24-2.08%213,906
Feb 11, 20260.240.250.240.240.24-68,719
Feb 10, 20260.260.260.240.240.24-1.03%645,047
Feb 9, 20260.250.250.240.240.24-3.00%127,139
Feb 6, 20260.250.260.250.250.25-90,812
Feb 5, 20260.260.260.240.250.25-257,181
Feb 4, 20260.260.270.250.250.25-5.66%669,975
Feb 3, 20260.280.280.270.270.27-1.85%363,174
Feb 2, 20260.300.300.270.270.27-1.82%237,798
Jan 30, 20260.290.290.260.280.28-1.79%446,183
Jan 29, 20260.300.300.260.280.28-1.75%820,133
Jan 28, 20260.320.320.290.290.29-3.39%743,408
Jan 27, 20260.320.340.300.300.30-4.84%1,371,233
Jan 26, 20260.290.310.270.310.3116.98%1,972,546
Jan 23, 20260.270.280.270.270.27-330,153
Jan 22, 20260.280.280.260.270.27-1.85%277,152
Jan 21, 20260.280.280.270.270.27-77,507
Jan 20, 20260.290.290.260.270.27-6.90%349,733
Jan 19, 20260.300.300.280.290.291.75%583,791
Jan 16, 20260.290.290.280.290.29-1.72%388,041
Jan 15, 20260.290.300.290.290.291.75%297,194
Jan 14, 20260.290.290.280.290.29-207,715
Jan 13, 20260.290.290.280.290.29-1.72%337,738
Jan 12, 20260.290.300.280.290.295.45%389,748
Jan 9, 20260.290.290.270.280.28-3.51%414,799
Jan 8, 20260.280.290.280.290.291.79%393,855
Jan 7, 20260.280.280.280.280.28-302,268
Jan 6, 20260.290.290.280.280.28-379,985
Jan 5, 20260.290.290.270.280.285.66%394,269
Jan 2, 20260.270.290.270.270.271.92%543,792
Dec 31, 20250.260.270.260.260.26-3.70%286,956
Dec 30, 20250.270.270.270.270.271.89%179,511
Dec 29, 20250.260.280.260.270.276.00%861,740
Dec 24, 20250.240.250.240.250.2511.11%434,102
Dec 23, 20250.230.240.220.230.232.27%628,939
Dec 22, 20250.230.240.220.220.22-534,687
Dec 19, 20250.230.230.220.220.22-756,770
Dec 18, 20250.230.230.220.220.22-2.22%88,195
Dec 17, 20250.230.240.230.230.23-390,314
Dec 16, 20250.230.230.220.230.23-2.17%64,281
Dec 15, 20250.220.240.220.230.232.22%358,223
Dec 12, 20250.240.240.230.230.23-6.25%55,793
Dec 11, 20250.230.240.230.240.242.13%409,967
Dec 10, 20250.230.240.230.240.244.44%149,424
Dec 9, 20250.240.240.230.230.23-4.26%384,071
Dec 8, 20250.240.250.230.240.24-2.08%664,450
Dec 5, 20250.250.250.230.240.24-4.00%1,397,186
Dec 4, 20250.240.250.240.250.255.26%352,510
Dec 3, 20250.240.250.240.240.241.06%601,807
Dec 2, 20250.240.240.230.240.242.17%115,197
Dec 1, 20250.220.230.210.230.234.55%459,537
Nov 28, 20250.230.230.220.220.22-2.22%947,169
Nov 27, 20250.220.230.210.230.234.65%487,760
Nov 26, 20250.210.220.210.220.22-378,000
Nov 25, 20250.230.230.220.220.22-4.44%606,859
Nov 24, 20250.240.240.220.230.23-223,624
Nov 21, 20250.210.230.210.230.232.27%146,605
Nov 20, 20250.210.220.200.220.2212.82%638,283
Nov 19, 20250.240.240.200.200.20-15.22%1,613,178
Nov 18, 20250.250.250.230.230.23-6.12%588,468
Nov 17, 20250.260.270.240.250.25-3.92%595,165
Nov 14, 20250.270.270.260.260.26-1.92%175,436
Nov 13, 20250.280.280.260.260.26-1.89%546,903
Nov 12, 20250.280.280.260.270.27-1.85%507,768
Nov 11, 20250.300.300.270.270.27-171,670
Nov 10, 20250.280.320.270.270.27-5.26%619,846
Nov 7, 20250.270.310.270.290.297.55%1,822,709
Nov 6, 20250.300.300.260.270.27-7.83%962,229
Nov 5, 20250.280.290.280.290.29-2.54%516,773
Nov 4, 20250.300.300.270.300.30-3.28%923,268
Nov 3, 20250.350.380.300.310.31-7.58%1,781,394
Oct 31, 20250.290.340.290.330.3315.79%2,576,754
Oct 30, 20250.260.300.260.290.297.55%695,260
Oct 29, 20250.280.280.260.270.27-116,325
Oct 28, 20250.270.280.260.270.273.92%545,154
Oct 27, 20250.300.300.250.260.26-8.93%1,189,462
Oct 24, 20250.290.290.270.280.283.70%353,624
Oct 23, 20250.280.290.260.270.27-2.70%1,477,794
Oct 22, 20250.300.300.270.280.28-2.63%1,074,742
Oct 21, 20250.290.310.280.290.29-27.85%4,382,948
Oct 20, 20250.420.440.370.400.403.95%2,227,260
Oct 17, 20250.310.400.290.380.3822.58%2,262,868
Oct 16, 20250.310.340.300.310.311.64%911,476
Oct 15, 20250.370.370.300.310.31-12.86%2,909,082