Defiance Silver Corp. (DNCVF)
OTCMKTS · Delayed Price · Currency is USD
0.1341
+0.0072 (5.67%)
At close: Jun 12, 2026
DNCVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.67% | 172,138 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 9.68% | 176,750 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.66% | 185,660 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 1.87% | 90,874 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -5.53% | 162,541 |
| Jun 5, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.91% | 302,118 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 38,295 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.02% | 50,916 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.99% | 21,105 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.98% | 96,108 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 0.85% | 73,429 |
| May 28, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 4.70% | 489,663 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.34% | 74,292 |
| May 26, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.97% | 62,700 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.54% | 28,478 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.54% | 301,455 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | 6,072 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.31% | 66,334 |
| May 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 1.43% | 138,584 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.22% | 317,420 |
| May 14, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.10% | 157,223 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.16% | 17,677 |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.09% | 131,375 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.98% | 183,343 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.75% | 55,128 |
| May 7, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -0.57% | 68,209 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 10.23% | 108,255 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.11% | 75,850 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.95% | 121,273 |
| May 1, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 11.21% | 100,829 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.64% | 98,656 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.03% | 130,914 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.86% | 182,251 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.22% | 298,593 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.17% | 142,718 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.72% | 180,527 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.09% | 152,175 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -11.63% | 742,056 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.14% | 34,928 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 5.37% | 175,285 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.16% | 72,500 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.84% | 53,533 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.84% | 65,852 |
| Apr 13, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 6.89% | 161,406 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.51% | 110,990 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.48% | 221,029 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 1.34% | 143,542 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.65% | 147,696 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.50% | 96,686 |
| Apr 2, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -1.69% | 63,898 |