Defiance Silver Corp. (DNCVF)
OTCMKTS
· Delayed Price · Currency is USD
0.2022
-0.0016 (-0.79%)
Jun 13, 2025, 3:49 PM EDT
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1.68% | 284,851 |
| Jun 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.04% | 410,800 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.98% | 606,931 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -6.23% | 714,693 |
| Jun 9, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 13.84% | 1,139,113 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.62% | 1,258,345 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -15.44% | 2,721,154 |
| Jun 4, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -6.31% | 744,442 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.90% | 454,809 |
| Jun 2, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 16.00% | 1,058,767 |
| May 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.40% | 98,625 |
| May 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.02% | 135,452 |
| May 28, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 5.88% | 219,588 |
| May 27, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 3.19% | 295,116 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.00% | 260,833 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.47% | 157,113 |
| May 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.67% | 201,948 |
| May 20, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 8.38% | 280,245 |
| May 19, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | 3.03% | 37,949 |
| May 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 14,582 |
| May 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.10% | 55,808 |
| May 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.89% | 132,847 |
| May 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.93% | 78,294 |
| May 12, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.34% | 97,967 |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.98% | 83,840 |
| May 8, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.52% | 44,616 |
| May 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.80% | 111,715 |
| May 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 14.19% | 98,471 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.05% | 74,357 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.19% | 63,867 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.36% | 237,975 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.26% | 141,430 |
| Apr 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.18% | 56,394 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.60% | 78,490 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.19% | 169,980 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.99% | 95,900 |
| Apr 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.34% | 307,348 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 393,636 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.80% | 404,135 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.88% | 532,207 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.72% | 423,730 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15% | 155,816 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | 4.41% | 681,589 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 9.48% | 1,096,401 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.78% | 356,587 |
| Apr 9, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 32.85% | 121,581 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -11.86% | 164,716 |
| Apr 7, 2025 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | 4.54% | 605,271 |
| Apr 4, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -9.19% | 651,012 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.37% | 163,465 |