Defiance Silver Corp. (TSXV:DEF)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0200 (-9.30%)
May 21, 2026, 3:37 PM EST
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.30% | 3,556,723 |
| May 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.61% | 309,384 |
| May 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.49% | 717,362 |
| May 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 905,260 |
| May 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 734,505 |
| May 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 500,973 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 197,548 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 966,209 |
| May 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 273,021 |
| May 7, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.08% | 470,343 |
| May 6, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 11.63% | 638,692 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 240,464 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 303,641 |
| May 1, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 505,641 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 278,881 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 807,798 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.87% | 953,888 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 368,316 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.14% | 190,387 |
| Apr 23, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 1,081,279 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 358,858 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -10.00% | 1,818,892 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 231,071 |
| Apr 17, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 1.96% | 1,024,432 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.97% | 442,625 |
| Apr 15, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -0.96% | 569,868 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,076,939 |
| Apr 13, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 595,688 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 129,956 |
| Apr 9, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 439,530 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 2.17% | 783,216 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 496,982 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 87,773 |
| Apr 2, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -5.77% | 488,304 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 997,559 |
| Mar 31, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.63% | 694,601 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -6.82% | 822,365 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 832,305 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 573,258 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 996,698 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 1,165,828 |
| Mar 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.65% | 1,349,612 |
| 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 |