Defence Holdings PLC (ALRDF)
OTCMKTS · Delayed Price · Currency is USD
0.0320
-0.0030 (-8.57%)
At close: Oct 17, 2025
Defence Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.17% | 31,390 |
Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.33% | 113,070 |
Oct 2, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -25.00% | 531,250 |
Oct 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.66% | 138,984 |
Sep 30, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 92.73% | 127,760 |
Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 17,916 |
Sep 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.68% | 62,780 |
Sep 24, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 4.29% | 507,224 |
Sep 23, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 26.51% | 305,399 |
Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.14% | 163,654 |
Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 133,580 |
Sep 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 441,073 |
Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | 95,800 |
Sep 16, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 13.71% | 563,250 |
Sep 15, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -4.62% | 1,335,550 |
Sep 12, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 20.93% | 1,865,153 |
Sep 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.00% | 1,119,877 |
Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
Sep 9, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 42.86% | 503,080 |
Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 118.75% | 212,300 |
Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 40,000 |
Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 10,000 |
Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 81.82% | 25,000 |
Aug 21, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -49.23% | 116,950 |
Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.07% | 80,000 |
Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.00% | 55,000 |
Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 42.86% | 100,000 |
Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -59.30% | 15,000 |
Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400,000 |
Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.17% | 20,000 |
Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 131.43% | 1,000 |
Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -56.79% | 10,000 |
Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 20,000 |