DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
2.330
+0.060 (2.64%)
At close: Mar 6, 2026, 4:00 PM EST
2.177
-0.153 (-6.55%)
After-hours: Mar 6, 2026, 7:58 PM EST
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.13 | 2.42 | 2.06 | 2.33 | 2.33 | 2.64% | 82,788 |
| Mar 5, 2026 | 2.43 | 2.43 | 2.16 | 2.27 | 2.27 | -9.20% | 149,040 |
| Mar 4, 2026 | 2.20 | 2.57 | 1.84 | 2.50 | 2.50 | 16.82% | 5,230,095 |
| Mar 3, 2026 | 1.89 | 2.14 | 1.84 | 2.14 | 2.14 | 9.74% | 49,564 |
| Mar 2, 2026 | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | 1.56% | 68,185 |
| Feb 27, 2026 | 1.90 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 11,062 |
| Feb 26, 2026 | 1.92 | 1.97 | 1.86 | 1.88 | 1.88 | -1.57% | 9,549 |
| Feb 25, 2026 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 0.53% | 11,014 |
| Feb 24, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 2.70% | 4,694 |
| Feb 23, 2026 | 1.92 | 1.96 | 1.81 | 1.85 | 1.85 | -1.60% | 7,941 |
| Feb 20, 2026 | 1.88 | 1.96 | 1.82 | 1.88 | 1.88 | 1.08% | 21,582 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -4.12% | 32,535 |
| Feb 18, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 7.78% | 35,517 |
| Feb 17, 2026 | 1.86 | 1.99 | 1.80 | 1.80 | 1.80 | -5.26% | 14,400 |
| Feb 13, 2026 | 1.84 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 28,257 |
| Feb 12, 2026 | 1.93 | 2.06 | 1.78 | 1.80 | 1.80 | -5.76% | 59,262 |
| Feb 11, 2026 | 1.95 | 2.40 | 1.90 | 1.91 | 1.91 | -6.37% | 446,878 |
| Feb 10, 2026 | 1.91 | 2.15 | 1.86 | 2.04 | 2.04 | 4.62% | 40,708 |
| Feb 9, 2026 | 1.97 | 1.98 | 1.87 | 1.95 | 1.95 | -0.51% | 8,395 |
| Feb 6, 2026 | 1.82 | 1.98 | 1.78 | 1.96 | 1.96 | 14.29% | 37,988 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.69 | 1.72 | 1.72 | -5.25% | 26,761 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.79 | 1.81 | 1.81 | -4.23% | 31,217 |
| Feb 3, 2026 | 1.92 | 2.00 | 1.85 | 1.89 | 1.89 | -3.08% | 29,399 |
| Feb 2, 2026 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | 0.52% | 25,017 |
| Jan 30, 2026 | 2.01 | 2.12 | 1.90 | 1.94 | 1.94 | -4.43% | 54,716 |
| Jan 29, 2026 | 2.01 | 2.11 | 2.00 | 2.03 | 2.03 | -2.40% | 39,889 |
| Jan 28, 2026 | 1.95 | 2.13 | 1.90 | 2.08 | 2.08 | 6.67% | 86,380 |
| Jan 27, 2026 | 1.92 | 1.97 | 1.84 | 1.95 | 1.95 | 1.56% | 40,671 |
| Jan 26, 2026 | 1.89 | 1.99 | 1.86 | 1.92 | 1.92 | 2.67% | 52,977 |
| Jan 23, 2026 | 2.01 | 2.05 | 1.84 | 1.87 | 1.87 | -0.53% | 102,784 |
| Jan 22, 2026 | 1.98 | 2.28 | 1.73 | 1.88 | 1.88 | 1.90% | 340,853 |
| Jan 21, 2026 | 1.80 | 1.90 | 1.76 | 1.85 | 1.85 | 0.82% | 67,258 |
| Jan 20, 2026 | 1.94 | 1.95 | 1.83 | 1.83 | 1.83 | -6.87% | 64,767 |
| Jan 16, 2026 | 1.95 | 2.01 | 1.90 | 1.97 | 1.97 | 1.29% | 45,681 |
| Jan 15, 2026 | 2.09 | 2.10 | 1.81 | 1.94 | 1.94 | -4.90% | 84,634 |
| Jan 14, 2026 | 2.17 | 2.17 | 2.00 | 2.04 | 2.04 | -5.99% | 35,809 |
| Jan 13, 2026 | 2.14 | 2.17 | 2.00 | 2.17 | 2.17 | 0.98% | 30,826 |
| Jan 12, 2026 | 2.11 | 2.20 | 2.04 | 2.15 | 2.15 | -0.51% | 53,634 |
| Jan 9, 2026 | 2.41 | 2.41 | 2.08 | 2.16 | 2.16 | -9.62% | 88,307 |
| Jan 8, 2026 | 2.22 | 2.45 | 2.19 | 2.39 | 2.39 | 10.14% | 206,643 |
| Jan 7, 2026 | 2.12 | 2.19 | 2.04 | 2.17 | 2.17 | 0.46% | 44,149 |
| Jan 6, 2026 | 2.12 | 2.19 | 2.05 | 2.16 | 2.16 | 2.86% | 60,118 |
| Jan 5, 2026 | 1.92 | 2.22 | 1.92 | 2.10 | 2.10 | 9.38% | 244,932 |
| Jan 2, 2026 | 1.70 | 1.95 | 1.68 | 1.92 | 1.92 | 12.94% | 57,851 |
| Dec 31, 2025 | 1.71 | 1.75 | 1.66 | 1.70 | 1.70 | -5.03% | 27,157 |
| Dec 30, 2025 | 1.70 | 1.82 | 1.67 | 1.79 | 1.79 | 2.29% | 49,705 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.66 | 1.75 | 1.75 | -3.85% | 172,590 |
| Dec 26, 2025 | 1.80 | 1.92 | 1.70 | 1.82 | 1.82 | 1.11% | 58,566 |
| Dec 24, 2025 | 1.76 | 1.82 | 1.73 | 1.80 | 1.80 | 0.56% | 37,031 |
| Dec 23, 2025 | 1.81 | 1.83 | 1.62 | 1.79 | 1.79 | - | 87,436 |
| Dec 22, 2025 | 2.06 | 2.08 | 1.75 | 1.79 | 1.79 | -7.25% | 110,109 |
| Dec 19, 2025 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | 2.66% | 48,032 |
| Dec 18, 2025 | 2.51 | 2.56 | 1.80 | 1.88 | 1.88 | -28.24% | 201,437 |
| Dec 17, 2025 | 2.65 | 2.79 | 2.50 | 2.62 | 2.62 | -17.35% | 120,186 |
| Dec 16, 2025 | 3.23 | 3.25 | 3.09 | 3.17 | 3.17 | -2.16% | 19,044 |
| Dec 15, 2025 | 3.25 | 3.35 | 3.18 | 3.24 | 3.24 | -1.52% | 36,118 |
| Dec 12, 2025 | 3.31 | 3.48 | 3.19 | 3.29 | 3.29 | -0.60% | 16,274 |
| Dec 11, 2025 | 3.19 | 3.48 | 3.19 | 3.31 | 3.31 | 1.22% | 41,401 |
| Dec 10, 2025 | 3.43 | 3.45 | 3.23 | 3.27 | 3.27 | -6.30% | 68,176 |
| Dec 9, 2025 | 3.55 | 3.73 | 3.48 | 3.49 | 3.49 | -5.68% | 33,953 |
| Dec 8, 2025 | 3.69 | 3.76 | 3.52 | 3.70 | 3.70 | -0.54% | 22,550 |
| Dec 5, 2025 | 3.84 | 4.14 | 3.63 | 3.72 | 3.72 | -2.36% | 202,194 |
| Dec 4, 2025 | 3.52 | 3.90 | 3.50 | 3.81 | 3.81 | 7.63% | 70,942 |
| Dec 3, 2025 | 3.56 | 3.63 | 3.53 | 3.54 | 3.54 | -0.28% | 13,223 |
| Dec 2, 2025 | 3.50 | 3.61 | 3.50 | 3.55 | 3.55 | 0.28% | 18,024 |
| Dec 1, 2025 | 3.46 | 3.65 | 3.46 | 3.54 | 3.54 | 0.28% | 17,413 |
| Nov 28, 2025 | 3.41 | 3.59 | 3.41 | 3.53 | 3.53 | 2.02% | 24,350 |
| Nov 26, 2025 | 3.19 | 3.55 | 3.18 | 3.46 | 3.46 | 6.13% | 58,276 |
| Nov 25, 2025 | 3.17 | 3.34 | 3.13 | 3.26 | 3.26 | -0.31% | 20,433 |
| Nov 24, 2025 | 3.19 | 3.32 | 3.14 | 3.27 | 3.27 | 4.14% | 32,656 |
| Nov 21, 2025 | 3.05 | 3.18 | 3.00 | 3.14 | 3.14 | 2.61% | 33,067 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | -2.24% | 47,929 |
| Nov 19, 2025 | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | - | 19,076 |
| Nov 18, 2025 | 3.10 | 3.25 | 3.05 | 3.13 | 3.13 | 0.64% | 58,051 |
| Nov 17, 2025 | 3.17 | 3.30 | 3.09 | 3.11 | 3.11 | -1.89% | 31,011 |
| Nov 14, 2025 | 3.11 | 3.25 | 3.05 | 3.17 | 3.17 | 4.62% | 29,736 |
| Nov 13, 2025 | 3.25 | 3.25 | 2.99 | 3.03 | 3.03 | -6.48% | 45,497 |
| Nov 12, 2025 | 3.22 | 3.35 | 3.13 | 3.24 | 3.24 | -1.22% | 60,847 |
| Nov 11, 2025 | 3.38 | 3.44 | 3.26 | 3.28 | 3.28 | -0.91% | 38,806 |
| Nov 10, 2025 | 3.35 | 3.46 | 3.20 | 3.31 | 3.31 | 2.48% | 72,972 |
| Nov 7, 2025 | 3.29 | 3.35 | 3.07 | 3.23 | 3.23 | -0.62% | 50,878 |
| Nov 6, 2025 | 3.42 | 3.54 | 3.22 | 3.25 | 3.25 | -6.61% | 65,242 |
| Nov 5, 2025 | 3.24 | 3.87 | 3.21 | 3.48 | 3.48 | 8.41% | 127,628 |
| Nov 4, 2025 | 3.50 | 3.78 | 3.21 | 3.21 | 3.21 | -18.94% | 199,998 |
| Nov 3, 2025 | 4.39 | 4.39 | 3.90 | 3.96 | 3.96 | -24.57% | 636,385 |
| Oct 31, 2025 | 5.28 | 6.00 | 4.73 | 5.25 | 5.25 | 20.69% | 31,427,524 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.34 | 4.35 | 4.35 | -7.45% | 45,030 |
| Oct 29, 2025 | 4.18 | 4.81 | 4.13 | 4.70 | 4.70 | 11.11% | 100,050 |
| Oct 28, 2025 | 4.37 | 4.48 | 4.23 | 4.23 | 4.23 | -3.20% | 9,324 |
| Oct 27, 2025 | 4.32 | 4.44 | 4.32 | 4.37 | 4.37 | 0.23% | 8,044 |
| Oct 24, 2025 | 4.44 | 4.45 | 4.30 | 4.36 | 4.36 | 0.23% | 11,382 |
| Oct 23, 2025 | 4.14 | 4.48 | 4.13 | 4.35 | 4.35 | 6.62% | 31,238 |
| Oct 22, 2025 | 4.28 | 4.30 | 4.00 | 4.08 | 4.08 | -5.99% | 14,572 |
| Oct 21, 2025 | 4.45 | 4.49 | 4.34 | 4.34 | 4.34 | -3.77% | 16,936 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.30 | 4.51 | 4.51 | 2.73% | 37,880 |
| Oct 17, 2025 | 4.40 | 4.46 | 4.18 | 4.39 | 4.39 | -0.68% | 30,148 |
| Oct 16, 2025 | 4.34 | 4.45 | 4.19 | 4.42 | 4.42 | 5.74% | 61,617 |
| Oct 15, 2025 | 4.20 | 4.34 | 4.00 | 4.18 | 4.18 | -2.11% | 85,131 |
| Oct 14, 2025 | 4.26 | 4.43 | 4.20 | 4.27 | 4.27 | -1.61% | 22,907 |
| Oct 13, 2025 | 4.25 | 4.39 | 4.20 | 4.34 | 4.34 | 2.12% | 53,002 |