Defiance Silver Corp. (TSXV:DEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.2800
-0.0050 (-1.75%)
Oct 1, 2025, 3:59 PM EDT

Defiance Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.290.320.290.290.292.63%1,382,903
Sep 30, 20250.280.300.280.290.29-5.00%1,576,300
Sep 29, 20250.310.340.290.300.303.45%4,623,317
Sep 26, 20250.280.300.270.290.295.45%1,921,137
Sep 25, 20250.270.280.260.280.2810.00%1,064,019
Sep 24, 20250.270.280.250.250.25-3.85%1,103,909
Sep 23, 20250.300.300.260.260.26-8.77%2,625,859
Sep 22, 20250.270.300.270.290.2914.00%3,330,200
Sep 19, 20250.250.260.250.250.25-801,700
Sep 18, 20250.240.260.230.250.252.04%1,665,313
Sep 17, 20250.230.250.230.250.254.26%1,811,600
Sep 16, 20250.260.270.230.240.24-9.62%1,427,440
Sep 15, 20250.240.270.240.260.268.33%3,845,700
Sep 12, 20250.240.250.230.240.246.67%2,801,800
Sep 11, 20250.190.230.180.230.2316.88%4,069,700
Sep 10, 20250.180.200.180.190.196.94%1,798,100
Sep 9, 20250.190.190.180.180.18-2.70%1,290,400
Sep 8, 20250.200.200.180.190.19-7.50%3,240,700
Sep 5, 20250.210.220.190.200.20-2,984,700
Sep 4, 20250.220.230.190.200.20-14.89%3,690,400
Sep 3, 20250.240.240.220.240.24-1,596,000
Sep 2, 20250.230.240.220.240.246.82%2,426,749
Aug 29, 20250.200.220.190.220.2217.33%1,579,600
Aug 28, 20250.200.200.190.190.19-1.32%1,192,844
Aug 27, 20250.190.190.180.190.19-1,191,100
Aug 26, 20250.200.200.190.190.19-823,013
Aug 25, 20250.210.210.190.190.19-9.52%864,300
Aug 22, 20250.200.220.200.210.217.69%652,232
Aug 21, 20250.200.200.200.200.202.63%261,403
Aug 20, 20250.200.200.190.190.192.70%735,100
Aug 19, 20250.200.200.190.190.19-7.50%1,119,224
Aug 18, 20250.220.220.200.200.20-4.76%599,505
Aug 15, 20250.210.220.200.210.21-742,300
Aug 14, 20250.220.220.210.210.21-4.55%161,417
Aug 13, 20250.220.230.220.220.227.32%565,830
Aug 12, 20250.210.220.210.210.21-4.65%368,139
Aug 11, 20250.210.220.210.220.222.38%450,148
Aug 8, 20250.220.220.210.210.21-4.55%795,035
Aug 7, 20250.230.230.220.220.222.33%529,000
Aug 6, 20250.230.230.210.220.22-4.44%851,132
Aug 5, 20250.220.230.220.230.234.65%1,073,946
Aug 1, 20250.220.220.210.220.22-2.27%956,809
Jul 31, 20250.210.220.210.220.224.76%666,202
Jul 30, 20250.220.220.210.210.21-4.55%1,795,840
Jul 29, 20250.230.230.220.220.22-4.35%813,304
Jul 28, 20250.240.240.220.230.23-2.13%1,648,339
Jul 25, 20250.240.250.230.240.24-4.08%1,104,000
Jul 24, 20250.250.250.240.250.25-470,900
Jul 23, 20250.260.260.250.250.25-3.92%2,039,700
Jul 22, 20250.260.260.250.260.264.08%1,040,100