Defiance Silver Corp. (TSXV:DEF)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20250.260.260.250.250.25-3.92%2,039,697
Jul 22, 20250.260.260.250.260.264.08%1,040,100
Jul 21, 20250.250.270.240.250.256.52%2,216,500
Jul 18, 20250.250.250.230.230.23-4.17%458,900
Jul 17, 20250.250.250.240.240.24-4.00%1,038,000
Jul 16, 20250.260.260.240.250.25-1,304,405
Jul 15, 20250.270.270.240.250.25-2.91%2,766,901
Jul 14, 20250.270.270.250.260.263.00%5,920,200
Jul 11, 20250.260.270.250.250.25-1.96%6,879,700
Jul 10, 20250.240.260.240.260.267.37%1,564,645
Jul 9, 20250.240.250.240.240.24-2.06%793,440
Jul 8, 20250.260.260.240.240.24-4.90%2,347,800
Jul 7, 20250.240.260.240.260.266.25%3,291,118
Jul 4, 20250.240.240.240.240.242.13%337,224
Jul 3, 20250.240.240.230.240.24-812,710
Jul 2, 20250.240.240.230.240.242.17%1,009,726
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