Skip to main content
DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
2.440
-0.070 (-2.79%)
At close: Apr 28, 2026, 4:00 PM EDT
2.570
+0.130 (5.33%)
After-hours: Apr 28, 2026, 4:47 PM EDT

DEFSEC Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.362.592.302.442.44-2.79%136,356
Apr 27, 20262.252.592.152.512.5110.57%231,671
Apr 24, 20262.082.362.012.272.276.57%184,041
Apr 23, 20262.182.192.052.132.13-4.05%41,197
Apr 22, 20262.272.302.122.222.22-6.33%87,967
Apr 21, 20262.412.462.252.372.37-1.25%125,458
Apr 20, 20262.042.782.012.402.4023.97%2,037,228
Apr 17, 20262.012.021.941.941.94-3.20%15,911
Apr 16, 20262.022.041.952.002.001.01%16,783
Apr 15, 20261.922.041.921.981.981.02%7,938
Apr 14, 20262.032.101.951.961.96-1.51%21,364
Apr 13, 20261.992.021.901.991.992.05%20,910
Apr 10, 20261.972.051.901.951.95-18,043
Apr 9, 20262.002.011.941.951.95-2.74%8,488
Apr 8, 20262.152.161.942.012.01-2.67%42,941
Apr 7, 20262.182.272.022.062.06-4.19%25,417
Apr 6, 20262.332.332.102.152.15-3.59%41,021
Apr 2, 20261.942.231.942.232.239.85%39,591
Apr 1, 20262.002.172.002.032.031.00%26,333
Mar 31, 20262.022.091.922.012.015.24%40,046
Mar 30, 20261.871.991.851.911.91-6.83%35,279
Mar 27, 20262.282.281.972.052.05-4.25%34,655
Mar 26, 20262.202.282.142.142.14-7.72%13,358
Mar 25, 20262.382.382.222.322.321.31%12,164
Mar 24, 20262.242.332.192.292.29-19,803
Mar 23, 20262.272.302.122.292.292.69%29,269
Mar 20, 20262.562.612.212.232.23-16.17%28,475
Mar 19, 20262.592.662.532.662.660.38%15,752
Mar 18, 20262.642.762.572.652.65-2.21%28,039
Mar 17, 20262.602.792.602.712.713.04%45,253
Mar 16, 20262.402.692.332.632.6311.44%45,988
Mar 13, 20262.442.442.302.362.36-5.22%30,360
Mar 12, 20262.512.512.352.492.49-0.40%24,432
Mar 11, 20262.202.502.112.502.5011.11%94,538
Mar 10, 20262.222.292.172.252.25-2.17%26,415
Mar 9, 20262.322.322.172.302.30-1.29%18,898
Mar 6, 20262.132.422.062.332.332.64%87,030
Mar 5, 20262.432.432.162.272.27-9.20%152,276
Mar 4, 20262.202.571.842.502.5016.82%5,316,488
Mar 3, 20261.892.141.842.142.149.74%52,146
Mar 2, 20261.921.961.881.951.951.56%70,994
Feb 27, 20261.901.921.861.921.922.13%11,075
Feb 26, 20261.921.971.861.881.88-1.57%10,122
Feb 25, 20261.841.941.841.911.910.53%11,330
Feb 24, 20261.801.901.801.901.902.70%4,742
Feb 23, 20261.921.961.811.851.85-1.60%8,286
Feb 20, 20261.881.961.821.881.881.08%21,592
Feb 19, 20261.941.941.811.861.86-4.12%32,536
Feb 18, 20261.851.941.851.941.947.78%35,727
Feb 17, 20261.861.991.801.801.80-5.26%14,474
Feb 13, 20261.842.001.801.901.905.56%28,283
Feb 12, 20261.932.061.781.801.80-5.76%62,069
Feb 11, 20261.952.401.901.911.91-6.37%447,199
Feb 10, 20261.912.151.862.042.044.62%40,718
Feb 9, 20261.971.981.871.951.95-0.51%8,845
Feb 6, 20261.821.981.781.961.9614.29%44,968
Feb 5, 20261.821.821.691.721.72-5.25%26,761
Feb 4, 20261.891.901.791.811.81-4.23%31,217
Feb 3, 20261.922.001.851.891.89-3.08%29,399
Feb 2, 20262.022.021.911.951.950.52%25,017
Jan 30, 20262.012.121.901.941.94-4.43%54,716
Jan 29, 20262.012.112.002.032.03-2.40%39,889
Jan 28, 20261.952.131.902.082.086.67%86,380
Jan 27, 20261.921.971.841.951.951.56%40,671
Jan 26, 20261.891.991.861.921.922.67%52,977
Jan 23, 20262.012.051.841.871.87-0.53%102,784
Jan 22, 20261.982.281.731.881.881.90%340,853
Jan 21, 20261.801.901.761.851.850.82%67,258
Jan 20, 20261.941.951.831.831.83-6.87%64,767
Jan 16, 20261.952.011.901.971.971.29%45,681
Jan 15, 20262.092.101.811.941.94-4.90%84,634
Jan 14, 20262.172.172.002.042.04-5.99%35,809
Jan 13, 20262.142.172.002.172.170.98%30,826
Jan 12, 20262.112.202.042.152.15-0.51%53,634
Jan 9, 20262.412.412.082.162.16-9.62%88,307
Jan 8, 20262.222.452.192.392.3910.14%206,643
Jan 7, 20262.122.192.042.172.170.46%44,149
Jan 6, 20262.122.192.052.162.162.86%60,118
Jan 5, 20261.922.221.922.102.109.38%244,932
Jan 2, 20261.701.951.681.921.9212.94%57,851
Dec 31, 20251.711.751.661.701.70-5.03%27,157
Dec 30, 20251.701.821.671.791.792.29%49,705
Dec 29, 20251.851.851.661.751.75-3.85%172,590
Dec 26, 20251.801.921.701.821.821.11%58,566
Dec 24, 20251.761.821.731.801.800.56%37,031
Dec 23, 20251.811.831.621.791.79-87,436
Dec 22, 20252.062.081.751.791.79-7.25%110,109
Dec 19, 20251.971.981.891.931.932.66%48,032
Dec 18, 20252.512.561.801.881.88-28.24%201,437
Dec 17, 20252.652.792.502.622.62-17.35%120,186
Dec 16, 20253.233.253.093.173.17-2.16%19,044
Dec 15, 20253.253.353.183.243.24-1.52%36,118
Dec 12, 20253.313.483.193.293.29-0.60%16,274
Dec 11, 20253.193.483.193.313.311.22%41,401
Dec 10, 20253.433.453.233.273.27-6.30%68,176
Dec 9, 20253.553.733.483.493.49-5.68%33,953
Dec 8, 20253.693.763.523.703.70-0.54%22,550
Dec 5, 20253.844.143.633.723.72-2.36%202,194
Dec 4, 20253.523.903.503.813.817.63%70,942
Dec 3, 20253.563.633.533.543.54-0.28%13,223