Defiance Silver Corp. (TSXV:DEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.2300
-0.0050 (-2.13%)
Jul 3, 2025, 11:47 AM EDT

Defiance Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20250.240.240.230.230.23-588,560
Jun 30, 20250.230.230.220.230.23-1,056,537
Jun 27, 20250.240.240.230.230.23-3.16%772,229
Jun 26, 20250.240.240.230.240.243.26%637,729
Jun 25, 20250.240.240.230.230.23-4.17%1,968,300
Jun 24, 20250.240.240.230.240.24-2,003,900
Jun 23, 20250.240.240.230.240.242.13%2,210,700
Jun 20, 20250.240.240.230.240.24-2.08%1,857,100
Jun 19, 20250.240.250.240.240.24-5.88%3,454,633
Jun 18, 20250.280.280.260.260.26-5.56%894,700
Jun 17, 20250.270.280.270.270.271.89%1,539,000
Jun 16, 20250.270.280.260.270.27-1.85%393,924
Jun 13, 20250.290.290.270.270.27-4.42%871,600
Jun 12, 20250.260.280.260.280.2810.78%1,122,219
Jun 11, 20250.260.270.250.260.262.00%728,140
Jun 10, 20250.260.270.250.250.25-9.09%1,430,600
Jun 9, 20250.240.280.240.280.2817.02%2,721,800
Jun 6, 20250.250.250.230.240.24-6.00%4,986,224
Jun 5, 20250.300.300.240.250.25-13.79%5,384,724
Jun 4, 20250.300.310.290.290.29-4.92%2,513,300
Jun 3, 20250.300.310.300.310.311.67%1,268,120
Jun 2, 20250.260.320.260.300.3014.29%3,019,424
May 30, 20250.270.270.250.260.26-2.78%503,913
May 29, 20250.280.280.270.270.27-5.26%613,838
May 28, 20250.280.300.270.290.291.79%1,114,500
May 27, 20250.280.300.280.280.28-5.08%938,009
May 26, 20250.280.300.270.300.307.27%512,400
May 23, 20250.260.280.250.280.285.77%503,600
May 22, 20250.260.270.240.260.26-1.89%340,418
May 21, 20250.260.270.260.270.271.92%601,200
May 20, 20250.230.270.230.260.2615.56%1,057,000
May 16, 20250.240.240.230.230.23-4.26%131,900
May 15, 20250.230.240.230.240.244.44%115,600
May 14, 20250.230.240.230.230.23-6.25%160,845
May 13, 20250.230.250.230.240.242.13%67,200
May 12, 20250.240.240.230.240.24-2.08%271,449
May 9, 20250.230.250.230.240.244.35%74,500
May 8, 20250.240.250.230.230.23-4.17%185,600
May 7, 20250.250.250.240.240.24-4.00%150,910
May 6, 20250.230.250.230.250.2513.64%326,840
May 5, 20250.220.230.220.220.222.33%306,340
May 2, 20250.220.220.210.220.22-134,400
May 1, 20250.220.230.210.220.22-4.44%421,800
Apr 30, 20250.220.230.220.230.23-224,000
Apr 29, 20250.230.240.230.230.23-2.17%116,800
Apr 28, 20250.230.240.210.230.232.22%463,308
Apr 25, 20250.240.250.230.230.23-9.09%349,535
Apr 24, 20250.260.260.250.250.251.02%58,600
Apr 23, 20250.230.260.230.250.2511.36%382,200
Apr 22, 20250.230.250.220.220.22-2.22%584,600