Defence Holdings PLC (ALRDF)
OTCMKTS · Delayed Price · Currency is USD
0.0237
+0.0078 (49.13%)
At close: Jan 15, 2026
Defence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.49% | 2,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 49.06% | 500 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.29% | 11,000 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.11% | 297,800 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.40% | 10,000 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 20,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.97% | 85,000 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 59,000 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 69.23% | 6,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.21% | 278,500 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.92% | 8,900 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -44.21% | 85,000 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.56% | 275,140 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.50% | 21,960 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 220,000 |
| Dec 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 92.31% | 62,000 |
| Dec 5, 2025 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -31.58% | 158,730 |
| Dec 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.15% | 19,040 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 94.21% | 1,000 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -51.01% | 32,950 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 42.77% | 59,000 |
| Nov 20, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | 7.45% | 55,667 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.60% | 10,200 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 89,050 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 100,550 |
| Nov 10, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -49.39% | 251,000 |
| Nov 7, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 135.24% | 68,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 5.00% | 41,300 |
| Nov 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 269,900 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.27% | 131,409 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.71% | 138,917 |
| Oct 31, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 4.79% | 21,071 |
| Oct 30, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | 17.61% | 227,904 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.80% | 193,630 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.85% | 5,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 27,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 173,800 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.00% | 289,999 |
| Oct 22, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -21.87% | 200,400 |
| Oct 21, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 16.36% | 400,020 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 3.13% | 113,500 |
| Oct 17, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -8.57% | 195,252 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -16.67% | 593,500 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -6.67% | 31,428 |
| Oct 14, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | -4.26% | 375,188 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.69% | 419,192 |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.74% | 285,695 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.50% | 9,133 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.24% | 28,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 206,600 |