DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
2.020
-0.130 (-6.05%)
Jun 29, 2026, 11:33 AM EDT - Market open
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.15 | 2.15 | 2.12 | 2.02 | - | -6.05% | 9,996 |
| Jun 26, 2026 | 2.16 | 2.31 | 1.97 | 2.15 | 2.15 | -0.92% | 129,357 |
| Jun 25, 2026 | 2.21 | 2.27 | 2.02 | 2.17 | 2.17 | -27.91% | 427,509 |
| Jun 24, 2026 | 3.34 | 3.34 | 2.75 | 3.01 | 3.01 | -7.67% | 101,170 |
| Jun 23, 2026 | 3.30 | 3.42 | 3.16 | 3.26 | 3.26 | -2.10% | 12,763 |
| Jun 22, 2026 | 3.34 | 3.55 | 3.30 | 3.33 | 3.33 | -1.19% | 15,348 |
| Jun 18, 2026 | 3.65 | 3.67 | 3.23 | 3.37 | 3.37 | -10.13% | 76,438 |
| Jun 17, 2026 | 3.69 | 3.80 | 3.65 | 3.75 | 3.75 | 1.35% | 42,168 |
| Jun 16, 2026 | 3.90 | 3.91 | 3.68 | 3.70 | 3.70 | -7.27% | 33,364 |
| Jun 15, 2026 | 3.95 | 4.23 | 3.71 | 3.99 | 3.99 | -0.50% | 39,669 |
| Jun 12, 2026 | 3.88 | 4.01 | 3.66 | 4.01 | 4.01 | 1.52% | 74,353 |
| Jun 11, 2026 | 3.54 | 3.99 | 3.41 | 3.95 | 3.95 | 12.86% | 73,039 |
| Jun 10, 2026 | 3.65 | 3.89 | 3.50 | 3.50 | 3.50 | -4.63% | 37,166 |
| Jun 9, 2026 | 4.00 | 4.00 | 3.65 | 3.67 | 3.67 | -5.41% | 28,089 |
| Jun 8, 2026 | 3.80 | 4.15 | 3.77 | 3.88 | 3.88 | 0.26% | 49,913 |
| Jun 5, 2026 | 4.09 | 4.50 | 3.77 | 3.87 | 3.87 | -9.37% | 132,513 |
| Jun 4, 2026 | 3.75 | 4.36 | 3.75 | 4.27 | 4.27 | 12.07% | 66,580 |
| Jun 3, 2026 | 4.15 | 4.21 | 3.69 | 3.81 | 3.81 | -9.61% | 74,628 |
| Jun 2, 2026 | 4.28 | 4.44 | 4.08 | 4.22 | 4.22 | -0.82% | 48,818 |
| Jun 1, 2026 | 4.57 | 4.70 | 4.11 | 4.25 | 4.25 | -7.81% | 59,232 |
| May 29, 2026 | 4.86 | 4.86 | 4.57 | 4.61 | 4.61 | -4.75% | 39,567 |
| May 28, 2026 | 4.40 | 4.93 | 4.33 | 4.84 | 4.84 | 10.50% | 78,107 |
| May 27, 2026 | 4.24 | 4.40 | 4.08 | 4.38 | 4.38 | 5.04% | 53,694 |
| May 26, 2026 | 4.42 | 4.63 | 4.15 | 4.17 | 4.17 | -4.58% | 87,326 |
| May 22, 2026 | 4.37 | 4.39 | 4.15 | 4.37 | 4.37 | 2.82% | 86,103 |
| May 21, 2026 | 3.61 | 4.47 | 3.61 | 4.25 | 4.25 | 17.73% | 222,912 |
| May 20, 2026 | 3.72 | 3.86 | 3.47 | 3.61 | 3.61 | -4.24% | 63,739 |
| May 19, 2026 | 3.91 | 3.99 | 3.75 | 3.77 | 3.77 | -3.58% | 29,383 |
| May 18, 2026 | 4.09 | 4.10 | 3.88 | 3.91 | 3.91 | -3.69% | 42,862 |
| May 15, 2026 | 4.00 | 4.10 | 3.53 | 4.06 | 4.06 | -3.22% | 129,703 |
| May 14, 2026 | 4.94 | 5.05 | 4.16 | 4.20 | 4.20 | -13.33% | 228,804 |
| May 13, 2026 | 5.00 | 5.04 | 4.72 | 4.84 | 4.84 | -2.22% | 142,515 |
| May 12, 2026 | 4.40 | 5.09 | 4.40 | 4.95 | 4.95 | 14.06% | 224,212 |
| May 11, 2026 | 4.10 | 4.46 | 4.08 | 4.34 | 4.34 | 7.96% | 169,648 |
| May 8, 2026 | 4.01 | 4.14 | 3.83 | 4.02 | 4.02 | 1.77% | 72,801 |
| May 7, 2026 | 3.55 | 4.00 | 3.45 | 3.95 | 3.95 | 11.27% | 148,444 |
| May 6, 2026 | 3.39 | 3.59 | 3.15 | 3.55 | 3.55 | 1.72% | 110,432 |
| May 5, 2026 | 3.05 | 3.55 | 3.01 | 3.49 | 3.49 | 18.31% | 165,175 |
| May 4, 2026 | 2.96 | 2.98 | 2.85 | 2.95 | 2.95 | - | 109,045 |
| May 1, 2026 | 3.07 | 3.07 | 2.81 | 2.95 | 2.95 | -3.59% | 100,245 |
| Apr 30, 2026 | 2.66 | 3.17 | 2.66 | 3.06 | 3.06 | 20.95% | 434,549 |
| Apr 29, 2026 | 2.36 | 2.58 | 2.32 | 2.53 | 2.53 | 3.69% | 136,972 |
| Apr 28, 2026 | 2.36 | 2.59 | 2.30 | 2.44 | 2.44 | -2.79% | 136,356 |
| Apr 27, 2026 | 2.25 | 2.59 | 2.15 | 2.51 | 2.51 | 10.57% | 231,671 |
| Apr 24, 2026 | 2.08 | 2.36 | 2.01 | 2.27 | 2.27 | 6.57% | 184,041 |
| Apr 23, 2026 | 2.18 | 2.19 | 2.05 | 2.13 | 2.13 | -4.05% | 41,197 |
| Apr 22, 2026 | 2.27 | 2.30 | 2.12 | 2.22 | 2.22 | -6.33% | 87,967 |
| Apr 21, 2026 | 2.41 | 2.46 | 2.25 | 2.37 | 2.37 | -1.25% | 125,458 |
| Apr 20, 2026 | 2.04 | 2.78 | 2.01 | 2.40 | 2.40 | 23.97% | 2,037,228 |
| Apr 17, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.20% | 15,911 |
| Apr 16, 2026 | 2.02 | 2.04 | 1.95 | 2.00 | 2.00 | 1.01% | 16,783 |
| Apr 15, 2026 | 1.92 | 2.04 | 1.92 | 1.98 | 1.98 | 1.02% | 7,938 |
| Apr 14, 2026 | 2.03 | 2.10 | 1.95 | 1.96 | 1.96 | -1.51% | 21,364 |
| Apr 13, 2026 | 1.99 | 2.02 | 1.90 | 1.99 | 1.99 | 2.05% | 20,910 |
| Apr 10, 2026 | 1.97 | 2.05 | 1.90 | 1.95 | 1.95 | - | 18,043 |
| Apr 9, 2026 | 2.00 | 2.01 | 1.94 | 1.95 | 1.95 | -2.74% | 8,488 |
| Apr 8, 2026 | 2.15 | 2.16 | 1.94 | 2.01 | 2.01 | -2.67% | 42,941 |
| Apr 7, 2026 | 2.18 | 2.27 | 2.02 | 2.06 | 2.06 | -4.19% | 25,417 |
| Apr 6, 2026 | 2.33 | 2.33 | 2.10 | 2.15 | 2.15 | -3.59% | 41,021 |
| Apr 2, 2026 | 1.94 | 2.23 | 1.94 | 2.23 | 2.23 | 9.85% | 39,591 |
| Apr 1, 2026 | 2.00 | 2.17 | 2.00 | 2.03 | 2.03 | 1.00% | 26,333 |
| Mar 31, 2026 | 2.02 | 2.09 | 1.92 | 2.01 | 2.01 | 5.24% | 40,046 |
| Mar 30, 2026 | 1.87 | 1.99 | 1.85 | 1.91 | 1.91 | -6.83% | 35,279 |
| Mar 27, 2026 | 2.28 | 2.28 | 1.97 | 2.05 | 2.05 | -4.23% | 34,655 |
| Mar 26, 2026 | 2.20 | 2.28 | 2.14 | 2.14 | 2.14 | -7.73% | 13,358 |
| Mar 25, 2026 | 2.38 | 2.38 | 2.22 | 2.32 | 2.32 | 1.31% | 12,164 |
| Mar 24, 2026 | 2.24 | 2.33 | 2.19 | 2.29 | 2.29 | - | 19,803 |
| Mar 23, 2026 | 2.27 | 2.30 | 2.12 | 2.29 | 2.29 | 2.69% | 29,269 |
| Mar 20, 2026 | 2.56 | 2.61 | 2.21 | 2.23 | 2.23 | -16.17% | 28,475 |
| Mar 19, 2026 | 2.59 | 2.66 | 2.53 | 2.66 | 2.66 | 0.38% | 15,752 |
| Mar 18, 2026 | 2.64 | 2.76 | 2.57 | 2.65 | 2.65 | -2.21% | 28,039 |
| Mar 17, 2026 | 2.60 | 2.79 | 2.60 | 2.71 | 2.71 | 3.04% | 45,253 |
| Mar 16, 2026 | 2.40 | 2.69 | 2.33 | 2.63 | 2.63 | 11.44% | 45,988 |
| Mar 13, 2026 | 2.44 | 2.44 | 2.30 | 2.36 | 2.36 | -5.22% | 30,360 |
| Mar 12, 2026 | 2.51 | 2.51 | 2.35 | 2.49 | 2.49 | -0.40% | 24,432 |
| Mar 11, 2026 | 2.20 | 2.50 | 2.11 | 2.50 | 2.50 | 11.11% | 94,538 |
| Mar 10, 2026 | 2.22 | 2.29 | 2.17 | 2.25 | 2.25 | -2.17% | 26,415 |
| Mar 9, 2026 | 2.32 | 2.32 | 2.17 | 2.30 | 2.30 | -1.29% | 18,898 |
| Mar 6, 2026 | 2.13 | 2.42 | 2.06 | 2.33 | 2.33 | 2.64% | 87,030 |
| Mar 5, 2026 | 2.43 | 2.43 | 2.16 | 2.27 | 2.27 | -9.20% | 152,276 |
| Mar 4, 2026 | 2.20 | 2.57 | 1.84 | 2.50 | 2.50 | 16.83% | 5,316,488 |
| Mar 3, 2026 | 1.89 | 2.14 | 1.84 | 2.14 | 2.14 | 9.74% | 52,146 |
| Mar 2, 2026 | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | 1.56% | 70,994 |
| Feb 27, 2026 | 1.90 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 11,075 |
| Feb 26, 2026 | 1.92 | 1.97 | 1.86 | 1.88 | 1.88 | -1.57% | 10,122 |
| Feb 25, 2026 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 0.53% | 11,330 |
| Feb 24, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 2.70% | 4,742 |
| Feb 23, 2026 | 1.92 | 1.96 | 1.81 | 1.85 | 1.85 | -1.60% | 8,286 |
| Feb 20, 2026 | 1.88 | 1.96 | 1.82 | 1.88 | 1.88 | 1.08% | 21,592 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -4.12% | 32,536 |
| Feb 18, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 7.78% | 35,727 |
| Feb 17, 2026 | 1.86 | 1.99 | 1.80 | 1.80 | 1.80 | -5.26% | 14,474 |
| Feb 13, 2026 | 1.84 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 28,283 |
| Feb 12, 2026 | 1.93 | 2.06 | 1.78 | 1.80 | 1.80 | -5.76% | 62,069 |
| Feb 11, 2026 | 1.95 | 2.40 | 1.90 | 1.91 | 1.91 | -6.37% | 447,199 |
| Feb 10, 2026 | 1.91 | 2.15 | 1.86 | 2.04 | 2.04 | 4.62% | 40,718 |
| Feb 9, 2026 | 1.97 | 1.98 | 1.87 | 1.95 | 1.95 | -0.52% | 8,845 |
| Feb 6, 2026 | 1.82 | 1.98 | 1.78 | 1.96 | 1.96 | 14.29% | 44,968 |
| 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 |