Defiance Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.26	0.27	0.25	0.27	0.27	-1.85%	1,106,765
Jan 7, 2026	0.26	0.28	0.25	0.27	0.27	-1.82%	1,069,445
Jan 6, 2026	0.27	0.28	0.26	0.28	0.28	3.77%	1,203,282
Jan 5, 2026	0.26	0.28	0.26	0.27	0.27	3.92%	1,574,136
Jan 2, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	1,549,196
Dec 31, 2025	0.27	0.27	0.24	0.25	0.25	-10.71%	2,148,442
Dec 30, 2025	0.26	0.29	0.25	0.28	0.28	14.29%	4,833,613
Dec 29, 2025	0.25	0.26	0.24	0.25	0.25	-2.00%	1,852,059
Dec 24, 2025	0.26	0.26	0.24	0.25	0.25	-1.96%	484,364
Dec 23, 2025	0.24	0.26	0.23	0.26	0.26	8.51%	3,116,830
Dec 22, 2025	0.25	0.26	0.23	0.24	0.24	-	1,855,597
Dec 19, 2025	0.23	0.25	0.23	0.24	0.24	6.82%	1,996,353
Dec 18, 2025	0.23	0.23	0.22	0.22	0.22	-4.35%	802,199
Dec 17, 2025	0.25	0.25	0.23	0.23	0.23	-4.17%	1,824,358
Dec 16, 2025	0.24	0.25	0.23	0.24	0.24	-4.00%	534,095