Defense Metals Corp. (TSXV:DEFN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 142,419 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -2.70% | 1,477,794 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -2.63% | 1,074,742 |
| Oct 21, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -27.85% | 4,382,948 |
| Oct 20, 2025 | 0.42 | 0.44 | 0.37 | 0.40 | 0.40 | 3.95% | 2,227,260 |
| Oct 17, 2025 | 0.31 | 0.40 | 0.29 | 0.38 | 0.38 | 22.58% | 2,262,868 |
| Oct 16, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | 1.64% | 911,476 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.30 | 0.31 | 0.31 | -12.86% | 2,909,082 |
| Oct 14, 2025 | 0.39 | 0.42 | 0.34 | 0.35 | 0.35 | 22.81% | 6,499,547 |
| Oct 10, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 23.91% | 3,441,264 |
| Oct 9, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -2.13% | 2,510,817 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 1,597,137 |
| Oct 7, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 12.20% | 2,627,924 |
| Oct 6, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 15.49% | 2,492,154 |
| Oct 3, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.52% | 1,284,246 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 660,651 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 319,900 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 424,440 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 368,266 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.35% | 254,893 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -6.76% | 297,981 |
| Sep 24, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 1,098,593 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 950,141 |
| Sep 22, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 6.45% | 2,139,295 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.14 | 0.16 | 0.16 | -22.50% | 4,005,172 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 251,156 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,988 |
| Sep 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 358,786 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 124,640 |
| Sep 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 272,866 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 216,000 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 241,997 |
| Sep 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 184,052 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 422,176 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 242,848 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 472,973 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 285,725 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 286,351 |
| Aug 29, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 216,318 |
| Aug 28, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.14% | 540,062 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 180,683 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 400,562 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 133,966 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 193,150 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 78,756 |
| Aug 20, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 183,880 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 295,123 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 192,700 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 87,070 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 141,156 |