Defiance Silver Corp. (TSXV:DEF)
Canada
· Delayed Price · Currency is CAD 0.2825
+0.0275 (10.78%)
Jun 12, 2025, 3:59 PM EDT
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.78% | 1,122,219 |
| Jun 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 728,140 |
| Jun 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 1,430,600 |
| Jun 9, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 17.02% | 2,721,800 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 4,986,224 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -13.79% | 5,384,724 |
| Jun 4, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 2,513,300 |
| Jun 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,268,120 |
| Jun 2, 2025 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 14.29% | 3,019,424 |
| May 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.78% | 503,913 |
| May 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 613,838 |
| May 28, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 1.79% | 1,114,500 |
| May 27, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 938,009 |
| May 26, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 512,400 |
| May 23, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 503,600 |
| May 22, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.89% | 340,418 |
| May 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 601,200 |
| May 20, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.56% | 1,057,000 |
| May 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 131,900 |
| May 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 115,600 |
| May 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 160,845 |
| May 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 67,200 |
| May 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 271,449 |
| May 9, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 74,500 |
| May 8, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 185,600 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 150,910 |
| May 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 326,840 |
| May 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 306,340 |
| May 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 134,400 |
| May 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 421,800 |
| Apr 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 224,000 |
| Apr 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 116,800 |
| Apr 28, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 2.22% | 463,308 |
| Apr 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -9.09% | 349,535 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.02% | 58,600 |
| Apr 23, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.36% | 382,200 |
| Apr 22, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -2.22% | 584,600 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 474,807 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -7.84% | 451,210 |
| Apr 16, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.27% | 372,641 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 264,700 |
| Apr 14, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 7.69% | 374,509 |
| Apr 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 664,109 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 585,000 |
| Apr 9, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 32.43% | 858,600 |
| Apr 8, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -7.50% | 772,300 |
| Apr 7, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 815,638 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 1,016,237 |
| Apr 3, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | -4.35% | 413,771 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 251,910 |