Defense Metals Corp. (DFMTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1160
-0.0038 (-3.17%)
May 7, 2025, 10:29 AM EDT
Defense Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.24% | 83,372 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.11% | 8,448 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.08% | 203,660 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.25% | 374,965 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.19% | 1,106,459 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 17.17% | 340,595 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 3.45% | 136,099 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.27% | 36,400 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.56% | 167,178 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.42% | 57,352 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.73% | 257,238 |
| Apr 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.50% | 447,829 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.92% | 79,225 |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.29% | 9,017 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.31% | 97,004 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | 102,953 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.79% | 43,071 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.44% | 155,436 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.26% | 124,965 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.96% | 50,605 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 47,527 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.13% | 47,800 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -7.89% | 89,252 |
| Mar 19, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.16% | 70,550 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.76% | 39,255 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.22% | 102,368 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.04% | 98,200 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -3.68% | 140,434 |
| Mar 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.02% | 50,400 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.25% | 73,615 |
| Mar 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -5.92% | 74,377 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.19% | 91,535 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 180,730 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 22.33% | 936,279 |
| Mar 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.23% | 46,080 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.56% | 23,720 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 80,670 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 49,717 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.52% | 44,460 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.45% | 148,833 |