Defense Metals Corp. (DFMTF)
OTCMKTS · Delayed Price · Currency is USD
0.1115
-0.0039 (-3.38%)
At close: Jun 12, 2026
DFMTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.38% | 24,863 |
| Jun 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.83% | 195,329 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.61% | 34,672 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.32% | 34,521 |
| Jun 8, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -4.67% | 197,822 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 232,124 |
| Jun 4, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 0.83% | 157,723 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.61% | 304,330 |
| Jun 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.86% | 199,747 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 155,835 |
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.61% | 506,955 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.45% | 250,334 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.16% | 128,329 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.13% | 149,009 |
| May 22, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.87% | 107,065 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.83% | 51,486 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.52% | 49,000 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.54% | 302,639 |
| May 18, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2.92% | 30,700 |
| May 15, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.36% | 436,638 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 170,800 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.94% | 195,999 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.42% | 53,695 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.41% | 242,870 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.16% | 107,768 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.01% | 142,475 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.55% | 126,112 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.79% | 51,640 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 12,801 |
| May 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.11% | 49,414 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.15% | 25,100 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 44,947 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,930 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.24% | 19,210 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.17% | 61,122 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.10% | 120,434 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.47% | 123,585 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.37% | 64,907 |
| Apr 20, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 4.03% | 43,979 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.51% | 158,204 |
| Apr 16, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.25% | 133,365 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.14% | 67,527 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.21% | 33,850 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.15% | 15,636 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.34% | 32,184 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 2.94% | 109,825 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.99% | 233,787 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.81% | 54,270 |
| Apr 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.14% | 106,551 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.74% | 4,735 |