Defense Metals Corp. (DFMTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1450
0.00 (-0.03%)
Jul 3, 2025, 11:23 AM EDT
Defense Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.03% | 25,000 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.54% | 31,653 |
| Jul 1, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -7.51% | 48,120 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.14% | 61,029 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.41% | 55,995 |
| Jun 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.36% | 94,635 |
| Jun 25, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.58% | 7,013 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.46% | 22,388 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.71% | 70,955 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.51% | 57,135 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.31% | 3,046 |
| Jun 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.25% | 94,401 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.88% | 65,386 |
| Jun 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.99% | 49,582 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 5.85% | 18,564 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | 138,249 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.00% | 92,583 |
| Jun 9, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 8.93% | 603,686 |
| Jun 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.00% | 205,636 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.23% | 215,756 |
| Jun 4, 2025 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 37.52% | 750,169 |
| Jun 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.00% | 64,826 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.34% | 281,647 |
| May 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.40% | 259,408 |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.27% | 143,746 |
| May 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.22% | 162,277 |
| May 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.18% | 168,314 |
| May 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.96% | 25,931 |
| May 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.32% | 278,171 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.85% | 35,854 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.21% | 188,512 |
| May 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.74% | 73,875 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.38% | 84,230 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.83% | 20,275 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.36% | 2,000 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 111,210 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.42% | 78,176 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.00% | 17,089 |
| May 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,873 |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.18% | 82,067 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 74,200 |
| May 5, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -1.52% | 71,398 |
| May 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.26% | 66,450 |
| May 1, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -0.59% | 278,327 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 11.31% | 908,378 |
| Apr 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.22% | 42,681 |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.77% | 84,500 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.65% | 124,828 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 10.42% | 88,127 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.67% | 121,842 |