Defense Metals Corp. (TSXV:DEFN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
0.00 (0.00%)
Oct 1, 2025, 3:57 PM EDT

Defense Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.170.170.160.160.161.56%289,400
Sep 30, 20250.160.160.150.160.16-424,440
Sep 29, 20250.180.180.160.160.16-3.03%368,266
Sep 26, 20250.170.170.160.170.17-4.35%254,893
Sep 25, 20250.170.180.170.170.17-6.76%297,981
Sep 24, 20250.170.190.160.190.1912.12%1,098,593
Sep 23, 20250.180.180.170.170.17-950,141
Sep 22, 20250.160.180.150.170.176.45%2,139,295
Sep 19, 20250.190.190.140.160.16-22.50%4,005,172
Sep 18, 20250.200.200.200.200.20-251,156
Sep 17, 20250.200.200.200.200.20-30,988
Sep 16, 20250.200.210.200.200.20-358,786
Sep 15, 20250.210.210.200.200.20-2.44%124,640
Sep 12, 20250.200.210.200.210.215.13%272,866
Sep 11, 20250.190.200.190.200.20-216,000
Sep 10, 20250.200.200.190.200.20-241,997
Sep 9, 20250.190.200.190.200.20-184,052
Sep 8, 20250.210.210.190.200.20-2.50%422,176
Sep 5, 20250.200.210.200.200.20-2.44%242,848
Sep 4, 20250.210.210.200.210.21-472,973
Sep 3, 20250.230.230.210.210.21-8.89%285,725
Sep 2, 20250.240.240.220.230.232.27%286,351
Aug 29, 20250.230.240.220.220.22-2.22%216,318
Aug 28, 20250.220.240.220.230.237.14%540,062
Aug 27, 20250.210.220.210.210.215.00%180,683
Aug 26, 20250.220.220.200.200.20-4.76%400,562
Aug 25, 20250.210.210.200.210.21-133,966
Aug 22, 20250.220.220.210.210.21-2.33%193,150
Aug 21, 20250.220.220.210.220.222.38%78,756
Aug 20, 20250.210.230.210.210.21-183,880
Aug 19, 20250.230.230.210.210.21-295,123
Aug 18, 20250.230.230.210.210.21-2.33%192,700
Aug 15, 20250.210.220.210.220.22-87,070
Aug 14, 20250.230.230.220.220.22-2.27%141,156
Aug 13, 20250.220.230.220.220.22-198,849
Aug 12, 20250.210.230.210.220.227.32%323,309
Aug 11, 20250.240.250.200.210.21-8.89%633,277
Aug 8, 20250.220.240.210.230.239.76%528,983
Aug 7, 20250.190.210.190.210.2112.33%479,217
Aug 6, 20250.180.190.180.180.187.35%33,046
Aug 5, 20250.180.180.170.170.17-2.86%228,800
Aug 1, 20250.200.200.170.180.18-547,201
Jul 31, 20250.200.200.180.180.18-12.50%182,112
Jul 30, 20250.210.210.200.200.20-2.44%150,813
Jul 29, 20250.200.210.190.210.212.50%359,180
Jul 28, 20250.200.200.200.200.20-2.44%61,727
Jul 25, 20250.210.210.200.210.21-73,302
Jul 24, 20250.210.210.210.210.212.50%43,000
Jul 23, 20250.210.210.200.200.202.56%78,660
Jul 22, 20250.210.210.190.200.20-4.88%221,785