Skip to main content
Defense Metals Corp. (TSXV:DEFN)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.005 (-3.23%)
Feb 21, 2025, 1:38 PM EST

Defense Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.160.160.150.150.15-3.23%30,445
Feb 20, 20250.160.170.160.160.16-15,500
Feb 19, 20250.170.170.150.160.16-8.82%117,231
Feb 18, 20250.180.180.170.170.173.03%660,566
Feb 14, 20250.160.170.160.170.17-32,810
Feb 13, 20250.170.170.170.170.17-21,209
Feb 12, 20250.180.180.170.170.17-10.81%146,172
Feb 11, 20250.190.190.190.190.19-2.63%38,660
Feb 10, 20250.180.190.170.190.195.56%231,171
Feb 7, 20250.170.180.170.180.185.88%129,264
Feb 6, 20250.170.170.170.170.176.25%68,000
Feb 5, 20250.160.160.160.160.166.67%28,775
Feb 4, 20250.160.160.150.150.15-6.25%8,860
Feb 3, 20250.170.170.160.160.16-3.03%27,900
Jan 31, 20250.160.170.160.170.176.45%80,653
Jan 30, 20250.160.160.150.160.163.33%156,605
Jan 29, 20250.150.150.150.150.15-3.23%79,000
Jan 28, 20250.160.160.150.160.16-178,500
Jan 27, 20250.170.170.150.160.16-3.13%274,800
Jan 24, 20250.160.160.160.160.166.67%77,713
Jan 23, 20250.160.170.150.150.15-3.23%193,000
Jan 22, 20250.170.170.150.160.16-6.06%490,563
Jan 21, 20250.170.170.160.170.17-2.94%307,241
Jan 20, 20250.160.170.150.170.176.25%238,748
Jan 17, 20250.170.170.160.160.16-3.03%246,175
Jan 16, 20250.180.180.170.170.17-2.94%91,500
Jan 15, 20250.170.180.170.170.17-143,600
Jan 14, 20250.180.180.170.170.17-5.56%176,552
Jan 13, 20250.200.200.180.180.18-12.20%328,501
Jan 10, 20250.190.210.190.210.215.13%260,107
Jan 9, 20250.200.200.190.200.205.41%43,026
Jan 8, 20250.180.190.180.190.192.78%131,913
Jan 7, 20250.190.190.180.180.18-2.70%193,161
Jan 6, 20250.200.200.180.190.19-9.76%282,039
Jan 3, 20250.220.220.210.210.21-93,207
Jan 2, 20250.220.220.200.210.21-8.89%259,838
Dec 31, 20240.220.230.210.230.237.14%543,456
Dec 30, 20240.180.220.180.210.2127.27%279,989
Dec 27, 20240.160.170.160.170.173.13%438,760
Dec 24, 20240.170.170.160.160.163.23%114,000
Dec 23, 20240.150.170.150.160.1610.71%374,828
Dec 20, 20240.140.140.130.140.1412.00%138,155
Dec 19, 20240.140.140.130.130.13-13.79%65,208
Dec 18, 20240.160.160.150.150.15-255,864
Dec 17, 20240.130.150.120.150.1520.83%380,000
Dec 16, 20240.110.120.110.120.1220.00%378,808
Dec 13, 20240.110.110.100.100.10-45,000
Dec 12, 20240.100.100.100.100.10-4.76%24,216
Dec 11, 20240.100.110.100.110.115.00%45,134
Dec 10, 20240.110.110.100.100.10-9.09%30,245
Dec 9, 20240.110.110.110.110.114.76%211,291
Dec 6, 20240.100.110.100.110.1110.53%65,000
Dec 5, 20240.100.110.100.100.10-9.52%69,300
Dec 4, 20240.100.110.100.110.11-27,147
Dec 3, 20240.110.110.100.110.115.00%79,010
Dec 2, 20240.090.100.090.100.105.26%769,022
Nov 29, 20240.100.110.100.100.10-5.00%551,284
Nov 28, 20240.100.100.100.100.10-137,011
Nov 27, 20240.100.100.100.100.10-169,500
Nov 26, 20240.100.100.100.100.10--
Nov 25, 20240.100.110.100.100.10-4.76%417,542
Nov 22, 20240.110.110.100.110.115.00%94,683
Nov 21, 20240.100.120.100.100.10-4.76%570,599
Nov 20, 20240.100.110.100.110.1110.53%126,100
Nov 19, 20240.100.100.100.100.10-4,020
Nov 18, 20240.100.100.100.100.105.56%42,015
Nov 15, 20240.100.100.090.090.09-5.26%29,828
Nov 14, 20240.100.100.100.100.10-5.00%123,500
Nov 13, 20240.100.100.100.100.10-3,771
Nov 12, 20240.100.100.100.100.10-24,004
Nov 11, 20240.100.100.100.100.105.26%98,241
Nov 8, 20240.100.100.100.100.10-107,000
Nov 7, 20240.100.100.100.100.10-112,000
Nov 6, 20240.090.100.090.100.105.56%128,486
Nov 5, 20240.100.100.090.090.09-171,933
Nov 4, 20240.090.100.090.090.09-5.26%77,502
Nov 1, 20240.100.100.100.100.10-8,500
Oct 31, 20240.100.100.100.100.10-47,152
Oct 30, 20240.100.100.100.100.10-136,220
Oct 29, 20240.100.100.100.100.10-75,000
Oct 28, 20240.100.100.090.100.10-5.00%70,700
Oct 25, 20240.100.100.100.100.1011.11%6,900
Oct 24, 20240.100.100.090.090.09-5.26%131,918
Oct 23, 20240.100.100.100.100.10-5.00%89,000
Oct 22, 20240.100.100.100.100.105.26%56,008
Oct 21, 20240.100.100.100.100.10-9.52%147,600
Oct 18, 20240.110.110.100.110.115.00%99,000
Oct 17, 20240.120.120.100.100.10-9.09%183,771
Oct 16, 20240.110.120.100.110.1110.00%129,900
Oct 15, 20240.110.110.100.100.10-66,515
Oct 11, 20240.100.100.100.100.105.26%170,000
Oct 10, 20240.100.100.100.100.10--
Oct 9, 20240.100.100.100.100.10-24,601
Oct 8, 20240.110.110.100.100.10-13.64%174,394
Oct 7, 20240.110.110.110.110.114.76%43,540
Oct 4, 20240.120.120.110.110.11-8.70%184,000
Oct 3, 20240.120.120.120.120.12-44,575
Oct 2, 20240.120.120.110.120.129.52%46,250
Oct 1, 20240.110.130.110.110.11-130,182
Sep 30, 20240.100.110.100.110.115.00%148,430