Defentect Group, Inc. (DFTC)
OTCMKTS · Delayed Price · Currency is USD
0.0450
-0.001475 (-3.17%)
At close: Nov 5, 2026
Defentect Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.17% | 120,000 |
| Nov 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.05% | 85,000 |
| Nov 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Oct 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.95% | 17,200 |
| Oct 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.72% | 2,000 |
| Oct 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.86% | 8,000 |
| Oct 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -19.29% | 58,050 |
| Oct 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.48% | 44,262 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 1,100 |
| Oct 19, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 30,974 |
| Oct 15, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -7.14% | 300 |
| Oct 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.14% | 4,000 |
| Oct 12, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 7.70% | 6,200 |
| Oct 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.45% | 10,100 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -24.29% | 28,700 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,000 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 11,233 |
| Sep 28, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | -2.78% | 3,100 |
| Sep 25, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 0.14% | 17,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.20% | 5,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.43% | 7,037 |
| Sep 18, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 8.53% | 31,100 |
| Sep 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.68% | 1,100 |
| Sep 16, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -14.43% | 15,600 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 1,030 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.15% | 20,000 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.83% | 23,980 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.41% | 5,600 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.89% | 600 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.73% | 1,100 |
| Sep 2, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 6.59% | 103,321 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.18% | 7,500 |
| Aug 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 99,700 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.47% | 1,000 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.04% | 1,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 38.84% | 12,500 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.02 | 0.05 | 0.05 | -29.53% | 105,000 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.39% | 1,000 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 1,130 |
| Aug 13, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 7.50% | 44,262 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 33.33% | 140,000 |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -18.81% | 67,565 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.69% | 91,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 17,100 |
| Aug 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.94% | 20,000 |
| Aug 4, 2026 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | -12.07% | 40,000 |
| Aug 3, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 5.56% | 256,608 |
| Jul 31, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 14.36% | 79,342 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 163,000 |