Defense Metals Corp. (TSXV:DEFN)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
Mar 28, 2025, 10:49 AM EST
Defense Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 20,000 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 26,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 30,500 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,862 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 39,025 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 132,500 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.57% | 269,501 |
| Mar 19, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 2.94% | 374,355 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 117,500 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 59,500 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 61,750 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 42,405 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 47,100 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 28,500 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -11.11% | 168,091 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 95,400 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 44,915 |
| Mar 5, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 22.58% | 640,389 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 81,900 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 17,898 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 76,100 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 64,974 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 71,500 |
| Feb 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 155,891 |
| Feb 24, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 10.00% | 434,584 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 30,445 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 15,500 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 117,231 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 660,566 |
| Feb 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 32,810 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21,209 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.81% | 146,172 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 38,660 |
| Feb 10, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 231,171 |
| Feb 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 129,264 |
| Feb 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 68,000 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 28,775 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 8,860 |
| Feb 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 27,900 |
| Jan 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 80,653 |
| Jan 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 156,605 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 79,000 |
| Jan 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 178,500 |
| Jan 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 274,800 |
| Jan 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 77,713 |
| Jan 23, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 193,000 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 490,563 |
| Jan 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 307,241 |
| Jan 20, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 238,748 |
| Jan 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 246,175 |