Skip to main content
Defiance Silver Corp. (TSXV:DEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.265
-0.025 (-8.62%)
Feb 21, 2025, 3:59 PM EST

Defiance Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.290.300.260.270.27-8.62%322,901
Feb 20, 20250.280.300.270.290.297.41%223,500
Feb 19, 20250.280.280.260.270.27-3.57%249,241
Feb 18, 20250.250.310.240.280.2819.15%1,065,800
Feb 14, 20250.260.270.240.240.24-798,000
Feb 13, 20250.230.240.230.240.244.44%222,100
Feb 12, 20250.220.250.220.230.23-405,015
Feb 11, 20250.240.240.220.230.23-4.26%162,800
Feb 10, 20250.230.240.230.240.246.82%208,541
Feb 7, 20250.240.250.220.220.22-10.20%739,800
Feb 6, 20250.240.250.240.250.252.08%772,900
Feb 5, 20250.240.260.240.240.242.13%649,400
Feb 4, 20250.230.240.230.240.242.17%252,306
Feb 3, 20250.230.240.220.230.23-2.13%249,400
Jan 31, 20250.260.260.230.240.24-7.84%443,004
Jan 30, 20250.230.260.220.260.2615.91%1,000,432
Jan 29, 20250.210.230.210.220.227.32%526,738
Jan 28, 20250.210.220.200.210.21-213,600
Jan 27, 20250.210.210.200.210.21-2.38%179,000
Jan 24, 20250.210.220.210.210.215.00%334,614
Jan 23, 20250.210.210.200.200.20-4.76%269,800
Jan 22, 20250.210.210.210.210.21-2.33%138,500
Jan 21, 20250.220.220.220.220.22-337,600
Jan 20, 20250.220.230.220.220.222.38%198,215
Jan 17, 20250.220.220.210.210.21-6.67%177,800
Jan 16, 20250.220.230.210.230.234.65%429,200
Jan 15, 20250.200.220.200.220.227.50%332,400
Jan 14, 20250.190.210.190.200.205.26%552,000
Jan 13, 20250.210.210.190.190.19-9.52%259,200
Jan 10, 20250.210.220.210.210.21-278,400
Jan 9, 20250.210.220.210.210.21-268,918
Jan 8, 20250.220.220.210.210.21-254,000
Jan 7, 20250.220.220.210.210.21-2.33%232,500
Jan 6, 20250.220.230.210.220.22-2.27%487,328
Jan 3, 20250.220.240.220.220.222.33%405,522
Jan 2, 20250.190.220.190.220.2216.22%250,300
Dec 31, 20240.190.190.190.190.19-16,911
Dec 30, 20240.190.190.180.190.19-5.13%132,000
Dec 27, 20240.200.200.190.200.20-2.50%162,138
Dec 24, 20240.190.200.190.200.205.26%88,213
Dec 23, 20240.190.190.180.190.195.56%127,844
Dec 20, 20240.180.200.180.180.18-363,103
Dec 19, 20240.180.200.170.180.18-670,744
Dec 18, 20240.200.200.180.180.18-10.00%689,508
Dec 17, 20240.200.210.200.200.20-235,300
Dec 16, 20240.210.210.200.200.20-9.09%1,300,200
Dec 13, 20240.230.230.210.220.22-4.35%806,900
Dec 12, 20240.250.250.230.230.23-8.00%448,500
Dec 11, 20240.250.260.250.250.25-900,045
Dec 10, 20240.240.260.240.250.254.17%395,119
Dec 9, 20240.240.270.230.240.2414.29%492,900
Dec 6, 20240.240.240.210.210.21-10.64%262,446
Dec 5, 20240.240.240.230.240.24-211,000
Dec 4, 20240.240.240.230.240.242.17%96,700
Dec 3, 20240.220.240.220.230.236.98%201,210
Dec 2, 20240.230.230.220.220.22-2.27%96,346
Nov 29, 20240.240.240.220.220.22-193,813
Nov 28, 20240.220.230.220.220.222.33%60,400
Nov 27, 20240.220.230.220.220.22-165,900
Nov 26, 20240.210.230.210.220.222.38%236,000
Nov 25, 20240.220.220.200.210.21-4.55%244,400
Nov 22, 20240.210.230.210.220.2210.00%416,036
Nov 21, 20240.210.210.190.200.20-2.44%574,100
Nov 20, 20240.230.230.210.210.21-6.82%398,239
Nov 19, 20240.250.250.220.220.22-10.20%664,329
Nov 18, 20240.240.260.230.250.258.89%327,900
Nov 15, 20240.230.260.220.230.23-2.17%885,019
Nov 14, 20240.200.230.200.230.2317.95%1,317,801
Nov 13, 20240.200.200.180.200.20-2.50%1,550,244
Nov 12, 20240.230.230.200.200.20-11.11%3,183,213
Nov 11, 20240.220.230.200.230.23-2.17%759,400
Nov 8, 20240.260.260.230.230.23-9.80%299,237
Nov 7, 20240.250.270.250.260.264.08%469,600
Nov 6, 20240.240.260.230.250.25-3.92%607,237
Nov 5, 20240.270.280.250.260.26-3.77%748,714
Nov 4, 20240.280.280.260.270.27-5.36%704,400
Nov 1, 20240.320.320.270.280.28-11.11%388,924
Oct 31, 20240.340.340.290.320.32-10.00%904,745
Oct 30, 20240.360.360.350.350.35-1.41%450,844
Oct 29, 20240.350.370.350.360.365.97%357,543
Oct 28, 20240.350.350.340.340.34-4.29%297,500
Oct 25, 20240.350.360.350.350.35-2.78%343,945
Oct 24, 20240.380.380.340.360.36-2.70%404,500
Oct 23, 20240.360.370.340.370.37-2.63%741,420
Oct 22, 20240.330.380.330.380.3818.75%1,030,901
Oct 21, 20240.330.340.310.320.326.67%1,108,938
Oct 18, 20240.270.320.270.300.3011.11%1,436,438
Oct 17, 20240.270.280.260.270.27-93,820
Oct 16, 20240.260.280.260.270.271.89%96,900
Oct 15, 20240.280.280.260.270.27-1.85%68,300
Oct 11, 20240.290.290.250.270.27-3.57%377,000
Oct 10, 20240.260.300.260.280.287.69%320,545
Oct 9, 20240.270.270.250.260.26-1.89%224,100
Oct 8, 20240.260.280.240.270.276.00%371,400
Oct 7, 20240.270.270.250.250.25-7.41%356,100
Oct 4, 20240.250.280.250.270.2710.20%461,600
Oct 3, 20240.250.250.230.250.25-3.92%173,500
Oct 2, 20240.250.260.250.260.266.25%319,100
Oct 1, 20240.240.260.240.240.24-2.04%165,500
Sep 30, 20240.250.260.240.250.25-2.00%135,200