Defiance Silver Corp. (TSXV:DEF)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0050 (-2.50%)
Oct 24, 2025, 1:57 PM EDT
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,055,000 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,107,900 |
| Oct 22, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,036,700 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -12.50% | 3,132,800 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,229,000 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -9.62% | 3,192,535 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 2,032,720 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 1,569,400 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 2,636,400 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -4.85% | 2,064,100 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.36% | 1,882,300 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.80% | 2,305,000 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.50% | 1,022,102 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.80% | 1,223,711 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 0.91% | 1,140,300 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -1.79% | 3,095,600 |
| Oct 1, 2025 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -1.75% | 2,103,027 |
| Sep 30, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 1,576,300 |
| Sep 29, 2025 | 0.31 | 0.34 | 0.29 | 0.30 | 0.30 | 3.45% | 4,623,317 |
| Sep 26, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 1,921,137 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 1,064,019 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 1,103,909 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -8.77% | 2,625,859 |
| Sep 22, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 14.00% | 3,330,200 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 801,700 |
| Sep 18, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.04% | 1,665,313 |
| Sep 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 1,811,600 |
| Sep 16, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -9.62% | 1,427,440 |
| Sep 15, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 3,845,700 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 2,801,800 |
| Sep 11, 2025 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | 16.88% | 4,069,700 |
| Sep 10, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.94% | 1,798,100 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,290,400 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 3,240,700 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | - | 2,984,700 |
| Sep 4, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -14.89% | 3,690,400 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 1,596,000 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 2,426,749 |
| Aug 29, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 17.33% | 1,579,600 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.32% | 1,192,844 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,191,100 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 823,013 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 864,300 |
| Aug 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 652,232 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 261,403 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 735,100 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 1,119,224 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 599,505 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 742,300 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 161,417 |