Defence Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.60	0.65	0.55	0.55	0.55	-8.33%	9,814,317
Nov 2, 2026	0.60	0.65	0.55	0.60	0.60	-	3,569,988
Oct 30, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	6,374,105
Oct 29, 2026	0.63	0.65	0.60	0.63	0.63	-5.73%	7,477,872
Oct 28, 2026	0.65	0.70	0.60	0.66	0.66	-5.29%	7,659,281
Oct 27, 2026	0.65	0.70	0.60	0.70	0.70	7.69%	3,380,001
Oct 26, 2026	0.65	0.70	0.60	0.65	0.65	-	7,093,654
Oct 23, 2026	0.65	0.70	0.60	0.65	0.65	-	7,971,474
Oct 22, 2026	0.65	0.70	0.60	0.65	0.65	1.56%	4,248,313
Oct 21, 2026	0.65	0.70	0.60	0.64	0.64	-5.88%	11,909,461
Oct 20, 2026	0.68	0.70	0.60	0.68	0.68	-4.76%	11,107,198
Oct 19, 2026	0.68	0.71	0.65	0.71	0.71	5.78%	8,562,176
Oct 16, 2026	0.69	0.70	0.65	0.68	0.68	-	7,907,596
Oct 15, 2026	0.70	0.70	0.70	0.68	0.68	-	35,661,796
Oct 14, 2026	0.69	0.70	0.65	0.68	0.68	-	22,595,778
Oct 13, 2026	0.68	0.71	0.65	0.68	0.68	-	8,115,369
Oct 12, 2026	0.70	0.71	0.65	0.68	0.68	-3.57%	9,719,358
Oct 9, 2026	0.75	0.70	0.70	0.70	0.70	-	10,473,461
Oct 8, 2026	0.71	0.70	0.70	0.70	0.70	-5.66%	3,389,730
Oct 7, 2026	0.67	0.74	0.65	0.74	0.74	9.93%	10,211,576
Oct 6, 2026	0.68	0.71	0.71	0.68	0.68	-3.57%	7,006,519
Oct 5, 2026	0.74	0.75	0.71	0.70	0.70	-1.41%	14,463,024
Oct 2, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	11,569,391
Oct 1, 2026	0.83	0.85	0.70	0.74	0.74	-10.30%	25,410,437
Sep 30, 2026	0.83	0.85	0.80	0.83	0.83	-1.79%	10,198,574
Sep 29, 2026	0.82	0.84	0.84	0.84	0.84	-3.11%	9,088,840
Sep 28, 2026	0.82	0.87	0.87	0.87	0.87	1.88%	6,160,682
Sep 25, 2026	0.85	0.92	0.85	0.85	0.85	-2.74%	9,037,855
Sep 24, 2026	0.87	0.89	0.86	0.88	0.88	-	3,596,555
Sep 23, 2026	0.90	0.90	0.85	0.88	0.88	0.57%	4,245,058
Sep 22, 2026	0.90	0.87	0.87	0.87	0.87	-	3,267,712
Sep 21, 2026	0.86	0.90	0.85	0.87	0.87	-8.42%	11,105,300
Sep 18, 2026	0.94	0.95	0.92	0.95	0.95	8.57%	14,933,280
Sep 17, 2026	0.90	0.95	0.85	0.88	0.88	-2.78%	8,075,775
Sep 16, 2026	0.90	0.87	0.87	0.90	0.90	-	7,347,080
Sep 15, 2026	0.90	0.95	0.85	0.90	0.90	-	7,359,504
Sep 14, 2026	0.90	0.97	0.90	0.90	0.90	-2.70%	10,874,652
Sep 11, 2026	0.95	1.00	0.90	0.93	0.93	-5.61%	53,786,465
Sep 10, 2026	0.96	0.99	0.98	0.98	0.98	3.16%	25,258,328
Sep 9, 2026	0.95	1.00	0.90	0.95	0.95	2.15%	16,448,874
Sep 8, 2026	0.86	0.93	0.93	0.93	0.93	9.41%	40,301,053
Sep 7, 2026	0.85	0.92	0.80	0.85	0.85	-1.16%	10,400,658
Sep 4, 2026	0.83	0.90	0.80	0.86	0.86	4.24%	12,391,991
Sep 3, 2026	0.90	0.90	0.80	0.83	0.83	-8.33%	7,708,661
Sep 2, 2026	0.95	0.96	0.90	0.90	0.90	-	5,366,343
Sep 1, 2026	0.85	0.95	0.80	0.90	0.90	5.88%	8,958,526
Aug 28, 2026	0.79	0.90	0.75	0.85	0.85	6.25%	10,654,703
Aug 27, 2026	0.80	0.86	0.75	0.80	0.80	-	3,984,081
Aug 26, 2026	0.80	0.85	0.75	0.80	0.80	-1.23%	5,431,133
Aug 25, 2026	0.85	0.85	0.75	0.81	0.81	-4.71%	10,195,121