Defiance Silver Corp. (TSXV:DEF)
Canada · Delayed Price · Currency is CAD 0.2450
-0.0100 (-3.92%)
Jul 23, 2025, 3:59 PM EDT
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,039,697 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,040,100 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 6.52% | 2,216,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 458,900 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,038,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,304,405 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -2.91% | 2,766,901 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.00% | 5,920,200 |
| Jul 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 6,879,700 |
| Jul 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.37% | 1,564,645 |
| Jul 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.06% | 793,440 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.90% | 2,347,800 |
| Jul 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 3,291,118 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 337,224 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 812,710 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,009,726 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,056,537 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.16% | 772,229 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.26% | 637,729 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,968,300 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,003,900 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 2,210,700 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,857,100 |
| Jun 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 3,454,633 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 894,700 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,539,000 |
| Jun 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 393,924 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.42% | 871,600 |
| 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 |