Defense Metals Corp. (TSXV:DEFN)
Canada flag Canada · Delayed Price · Currency is CAD
0.2800
+0.0100 (3.70%)
Oct 24, 2025, 1:45 PM EDT

Defense Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.290.290.270.280.281.85%142,419
Oct 23, 20250.280.290.260.270.27-2.70%1,477,794
Oct 22, 20250.300.300.270.280.28-2.63%1,074,742
Oct 21, 20250.290.310.280.290.29-27.85%4,382,948
Oct 20, 20250.420.440.370.400.403.95%2,227,260
Oct 17, 20250.310.400.290.380.3822.58%2,262,868
Oct 16, 20250.310.340.300.310.311.64%911,476
Oct 15, 20250.370.370.300.310.31-12.86%2,909,082
Oct 14, 20250.390.420.340.350.3522.81%6,499,547
Oct 10, 20250.250.290.240.290.2923.91%3,441,264
Oct 9, 20250.240.260.230.230.23-2.13%2,510,817
Oct 8, 20250.240.240.210.240.242.17%1,597,137
Oct 7, 20250.220.250.210.230.2312.20%2,627,924
Oct 6, 20250.190.220.190.210.2115.49%2,492,154
Oct 3, 20250.160.180.160.180.1814.52%1,284,246
Oct 2, 20250.160.160.150.160.16-3.13%660,651
Oct 1, 20250.170.170.160.160.16-319,900
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