Skip to main content
/
Defiance Silver Corp. (DNCVF)
OTCMKTS · Delayed Price · Currency is USD
0.1650
-0.0002 (-0.10%)
May 15, 2025, 1:26 PM EDT

Defiance Silver Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 31, 2012→May 14, 2025Max ▾20132014201520162017201820192020202120222023202420252014​20142016​20162018​20182020​20202022​20222024​202400.2500.5000.7500.165

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20250.180.180.160.170.17-5.89%132,847
May 13, 20250.170.180.170.180.188.93%78,294
May 12, 20250.170.180.160.160.16-10.34%97,967
May 9, 20250.170.180.170.180.188.98%83,840
May 8, 20250.180.180.160.160.16-7.52%44,616
May 7, 20250.180.180.170.180.18-1.80%111,715
May 6, 20250.170.180.170.180.1814.19%98,471
May 5, 20250.160.160.160.160.161.05%74,357
May 2, 20250.150.160.150.160.161.19%63,867
May 1, 20250.160.160.160.160.16-7.36%237,975
Apr 30, 20250.170.170.160.170.17-1.26%141,430
Apr 29, 20250.170.180.170.170.170.18%56,394
Apr 28, 20250.170.170.160.170.172.60%78,490
Apr 25, 20250.180.180.170.170.17-7.19%169,980
Apr 24, 20250.180.190.180.180.180.99%95,900
Apr 23, 20250.160.180.160.180.1811.34%307,348
Apr 22, 20250.160.170.160.160.16-0.63%393,636
Apr 21, 20250.170.170.160.160.16-7.80%404,135
Apr 17, 20250.180.180.170.170.17-8.88%532,207
Apr 16, 20250.200.210.190.190.19-4.72%423,730
Apr 15, 20250.200.200.200.200.200.15%155,816
Apr 14, 20250.210.210.170.200.204.41%681,589
Apr 11, 20250.190.200.180.190.199.48%1,096,401
Apr 10, 20250.180.180.170.170.170.78%356,587
Apr 9, 20250.140.170.140.170.1732.85%121,581
Apr 8, 20250.150.160.130.130.13-11.86%164,716
Apr 7, 20250.140.170.130.150.154.54%605,271
Apr 4, 20250.150.160.130.140.14-9.19%651,012
Apr 3, 20250.150.160.150.160.16-5.37%163,465
Apr 2, 20250.170.170.160.160.160.67%268,740
Apr 1, 20250.180.190.160.160.16-4.60%412,775
Mar 31, 20250.180.180.160.170.17-2.89%921,764
Mar 28, 20250.200.210.170.180.18-9.30%614,126
Mar 27, 20250.200.200.190.190.193.80%89,490
Mar 26, 20250.210.210.190.190.19-4.59%55,482
Mar 25, 20250.210.220.200.200.20-6.67%128,146
Mar 24, 20250.200.210.200.210.219.26%147,364
Mar 21, 20250.200.210.190.190.19-6.29%139,764
Mar 20, 20250.180.210.180.210.219.62%169,784
Mar 19, 20250.190.210.170.190.19-2.91%305,287
Mar 18, 20250.210.220.190.190.19-7.80%140,512
Mar 17, 20250.200.210.200.210.212.96%85,748
Mar 14, 20250.220.220.200.200.20-6.11%178,761
Mar 13, 20250.220.240.210.220.22-3.22%457,450
Mar 12, 20250.200.230.200.220.2215.51%335,835
Mar 11, 20250.200.200.190.190.193.81%141,344
Mar 10, 20250.190.200.180.190.191.47%201,635
Mar 7, 20250.200.200.180.180.180.05%125,851
Mar 6, 20250.180.190.180.180.18-2.63%143,356
Mar 5, 20250.180.190.170.190.1913.22%145,189