Defense Metals Corp. (DFMTF)
OTCMKTS · Delayed Price · Currency is USD
0.0958
+0.0035 (3.80%)
Sep 25, 2026, 12:56 PM EST
DFMTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | - | 3.80% | 2,010 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -17.81% | 150,938 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.37% | 9,767 |
| Sep 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.27% | 6,155 |
| Sep 21, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.13% | 168,711 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.63% | 117,720 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.56% | 46,650 |
| Sep 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.89% | 126,407 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.27% | 73,474 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.65% | 5,950 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.49% | 7,050 |
| Sep 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.03% | 31,541 |
| Sep 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 27,068 |
| Sep 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.22% | 74,662 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.51% | 93,684 |
| Sep 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.07% | 93,111 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.74% | 64,725 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.03% | 18,922 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.71% | 234,207 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.16% | 48,494 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.24% | 26,678 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.33% | 35,200 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.62% | 79,005 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.63% | 51,805 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.41% | 49,275 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.03% | 84,900 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 7.90% | 15,750 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.13% | 98,570 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -4.03% | 93,787 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 1.52% | 57,505 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.33% | 86,760 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.34% | 36,605 |
| Aug 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.21% | 9,300 |
| Aug 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.16% | 225,007 |
| Aug 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.87% | 52,900 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.54% | 10,500 |
| Aug 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.01% | 15,996 |
| Aug 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.66% | 205,900 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.92% | 22,500 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.88% | 84,716 |
| Jul 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.75% | 80,650 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.82% | 179,923 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 40,131 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.03% | 124,903 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.88% | 22,733 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.87% | 98,650 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.61% | 45,109 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 35,680 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.46% | 71,630 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.09% | 73,268 |