Defense Metals Corp. (DFMTF)
OTCMKTS · Delayed Price · Currency is USD
0.1507
-0.0076 (-4.80%)
At close: Mar 27, 2026
DFMTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.80% | 204,200 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.55% | 499,704 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.45% | 56,572 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -6.46% | 13,001 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.75% | 25,678 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 158,359 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.51% | 118,978 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.66% | 75,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.31% | 22,223 |
| Mar 16, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.83% | 43,184 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.47% | 62,240 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 62,045 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.74% | 30,842 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.45% | 357,796 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.41% | 177,640 |
| Mar 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.87% | 95,525 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.79% | 63,350 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -2.54% | 257,276 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.81% | 86,392 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 5.63% | 184,129 |
| Feb 27, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 7.46% | 64,606 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.20% | 66,151 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.71% | 6,300 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.10% | 90,612 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 5.03% | 132,716 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -1.96% | 67,410 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.33% | 71,584 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.53% | 303,500 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.21% | 685,496 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.11% | 109,610 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.99% | 408,881 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.66% | 4,150 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.58% | 13,676 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.83% | 51,106 |
| Feb 6, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 0.28% | 17,005 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.53% | 125,059 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.80% | 119,896 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.25% | 170,811 |
| Feb 2, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.55% | 104,390 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -5.23% | 47,235 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -0.70% | 334,606 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.17% | 216,595 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 1.32% | 637,547 |
| Jan 26, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 12.30% | 736,149 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.15% | 262,847 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.77% | 133,950 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.60% | 126,094 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.34% | 90,247 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.54% | 156,041 |
| Jan 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.36% | 141,691 |