Defiance Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.24	0.24	0.21	0.22	0.22	-6.52%	1,916,882
Mar 19, 2026	0.23	0.24	0.21	0.23	0.23	-2.13%	1,608,747
Mar 18, 2026	0.26	0.26	0.23	0.24	0.24	-12.96%	1,163,700
Mar 17, 2026	0.26	0.28	0.26	0.27	0.27	5.88%	868,651
Mar 16, 2026	0.26	0.27	0.25	0.26	0.26	-	2,253,509
Mar 13, 2026	0.28	0.30	0.25	0.26	0.26	-8.93%	1,342,873
Mar 12, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	543,079
Mar 11, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	576,091
Mar 10, 2026	0.30	0.35	0.29	0.31	0.31	7.02%	2,885,837
Mar 9, 2026	0.26	0.30	0.26	0.29	0.29	3.64%	564,421
Mar 6, 2026	0.28	0.28	0.27	0.28	0.28	3.77%	364,635
Mar 5, 2026	0.28	0.29	0.26	0.27	0.27	-5.36%	1,295,174
Mar 4, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	503,209
Mar 3, 2026	0.31	0.31	0.30	0.30	0.30	-10.45%	692,205
Mar 2, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	923,766
Feb 27, 2026	0.36	0.36	0.33	0.35	0.35	-	1,536,175
Feb 26, 2026	0.34	0.35	0.32	0.35	0.35	-	829,052
Feb 25, 2026	0.32	0.36	0.32	0.35	0.35	7.81%	3,082,309
Feb 24, 2026	0.32	0.33	0.31	0.32	0.32	-	856,780
Feb 23, 2026	0.35	0.35	0.32	0.32	0.32	-3.03%	2,155,165
Feb 20, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	1,877,593
Feb 19, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	574,092
Feb 18, 2026	0.32	0.32	0.30	0.30	0.30	3.45%	1,163,464
Feb 17, 2026	0.31	0.32	0.29	0.29	0.29	-6.45%	2,454,715
Feb 13, 2026	0.32	0.33	0.30	0.31	0.31	-	1,638,006
Feb 12, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	1,828,298
Feb 11, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	1,454,829
Feb 10, 2026	0.36	0.37	0.35	0.36	0.36	-4.05%	1,341,502
Feb 9, 2026	0.34	0.37	0.33	0.37	0.37	13.85%	2,659,171
Feb 6, 2026	0.32	0.33	0.30	0.33	0.33	8.33%	1,678,795
Feb 5, 2026	0.31	0.33	0.30	0.30	0.30	-13.04%	1,476,150
Feb 4, 2026	0.36	0.36	0.32	0.35	0.35	1.47%	1,172,389
Feb 3, 2026	0.38	0.38	0.33	0.34	0.34	3.03%	3,645,127
Feb 2, 2026	0.32	0.35	0.31	0.33	0.33	-	1,716,460
Jan 30, 2026	0.33	0.36	0.30	0.33	0.33	-10.81%	6,192,667
Jan 29, 2026	0.41	0.41	0.36	0.37	0.37	-6.33%	4,156,174
Jan 28, 2026	0.45	0.45	0.39	0.40	0.40	-8.14%	2,350,249
Jan 27, 2026	0.44	0.44	0.40	0.43	0.43	-2.27%	2,480,201
Jan 26, 2026	0.50	0.52	0.41	0.44	0.44	-7.37%	6,067,863
Jan 23, 2026	0.49	0.50	0.46	0.48	0.48	1.06%	3,110,764
Jan 22, 2026	0.40	0.48	0.40	0.47	0.47	18.99%	3,279,221
Jan 21, 2026	0.43	0.43	0.39	0.40	0.40	-5.95%	2,332,326
Jan 20, 2026	0.43	0.44	0.39	0.42	0.42	5.00%	4,689,507
Jan 19, 2026	0.38	0.43	0.38	0.40	0.40	12.68%	5,789,596
Jan 16, 2026	0.31	0.36	0.30	0.36	0.36	14.52%	2,853,541
Jan 15, 2026	0.31	0.33	0.31	0.31	0.31	-4.62%	1,749,230
Jan 14, 2026	0.37	0.37	0.31	0.33	0.33	-2.99%	2,760,010
Jan 13, 2026	0.30	0.37	0.30	0.34	0.34	19.64%	9,414,657
Jan 12, 2026	0.27	0.29	0.27	0.28	0.28	9.80%	3,600,532
Jan 9, 2026	0.27	0.27	0.25	0.26	0.26	-3.77%	1,851,219