Skip to main content
Defense Metals Corp. (TSXV:DEFN)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
-0.010 (-4.00%)
At close: Dec 5, 2025

Defense Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.390.420.340.350.3522.81%6,499,547
Oct 10, 20250.250.290.240.290.2923.91%3,441,264
Oct 9, 20250.240.260.230.230.23-2.13%2,510,817
Oct 8, 20250.240.240.210.240.242.17%1,597,137
Oct 7, 20250.220.250.210.230.2312.20%2,627,924
Oct 6, 20250.190.220.190.210.2115.49%2,492,154
Oct 3, 20250.160.180.160.180.1814.52%1,284,246
Oct 2, 20250.160.160.150.160.16-3.13%660,651
Oct 1, 20250.170.170.160.160.16-319,900
Sep 30, 20250.160.160.150.160.16-424,440
Sep 29, 20250.180.180.160.160.16-3.03%368,266
Sep 26, 20250.170.170.160.170.17-4.35%254,893
Sep 25, 20250.170.180.170.170.17-6.76%297,981
Sep 24, 20250.170.190.160.190.1912.12%1,098,593
Sep 23, 20250.180.180.170.170.17-950,141
Sep 22, 20250.160.180.150.170.176.45%2,139,295
Sep 19, 20250.190.190.140.160.16-22.50%4,005,172
Sep 18, 20250.200.200.200.200.20-251,156
Sep 17, 20250.200.200.200.200.20-30,988
Sep 16, 20250.200.210.200.200.20-358,786
Sep 15, 20250.210.210.200.200.20-2.44%124,640
Sep 12, 20250.200.210.200.210.215.13%272,866
Sep 11, 20250.190.200.190.200.20-216,000
Sep 10, 20250.200.200.190.200.20-241,997
Sep 9, 20250.190.200.190.200.20-184,052
Sep 8, 20250.210.210.190.200.20-2.50%422,176
Sep 5, 20250.200.210.200.200.20-2.44%242,848
Sep 4, 20250.210.210.200.210.21-472,973
Sep 3, 20250.230.230.210.210.21-8.89%285,725
Sep 2, 20250.240.240.220.230.232.27%286,351
Aug 29, 20250.230.240.220.220.22-2.22%216,318
Aug 28, 20250.220.240.220.230.237.14%540,062
Aug 27, 20250.210.220.210.210.215.00%180,683
Aug 26, 20250.220.220.200.200.20-4.76%400,562
Aug 25, 20250.210.210.200.210.21-133,966
Aug 22, 20250.220.220.210.210.21-2.33%193,150
Aug 21, 20250.220.220.210.220.222.38%78,756
Aug 20, 20250.210.230.210.210.21-183,880
Aug 19, 20250.230.230.210.210.21-295,123
Aug 18, 20250.230.230.210.210.21-2.33%192,700
Aug 15, 20250.210.220.210.220.22-87,070
Aug 14, 20250.230.230.220.220.22-2.27%141,156
Aug 13, 20250.220.230.220.220.22-198,849
Aug 12, 20250.210.230.210.220.227.32%323,309
Aug 11, 20250.240.250.200.210.21-8.89%633,277
Aug 8, 20250.220.240.210.230.239.76%528,983
Aug 7, 20250.190.210.190.210.2112.33%479,217
Aug 6, 20250.180.190.180.180.187.35%33,046
Aug 5, 20250.180.180.170.170.17-2.86%228,800
Aug 1, 20250.200.200.170.180.18-547,201
Jul 31, 20250.200.200.180.180.18-12.50%182,112
Jul 30, 20250.210.210.200.200.20-2.44%150,813
Jul 29, 20250.200.210.190.210.212.50%359,180
Jul 28, 20250.200.200.200.200.20-2.44%61,727
Jul 25, 20250.210.210.200.210.21-73,302
Jul 24, 20250.210.210.210.210.212.50%43,000
Jul 23, 20250.210.210.200.200.202.56%78,660
Jul 22, 20250.210.210.190.200.20-4.88%221,785
Jul 21, 20250.220.220.200.210.21-4.65%358,410
Jul 18, 20250.250.250.220.220.22-4.44%464,793
Jul 17, 20250.240.260.230.230.23-2.17%900,461
Jul 16, 20250.220.240.220.230.236.98%279,268