Skip to main content
Defense Metals Corp. (TSXV: DEFN)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.015 (12.00%)
Dec 20, 2024, 3:59 PM EST

Defense Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.090.110.090.100.1011.11%361,333
Sep 26, 20240.090.090.080.090.0912.50%204,588
Sep 25, 20240.080.080.080.080.08-11.11%10,000
Sep 24, 20240.090.090.090.090.09--
Sep 23, 20240.090.090.090.090.09-93,130
Sep 20, 20240.090.090.090.090.09-92,300
Sep 19, 20240.100.100.090.090.09-61,229
Sep 18, 20240.100.100.090.090.09-258,182
Sep 17, 20240.090.090.080.090.0912.50%461,004
Sep 16, 20240.080.080.080.080.086.67%401,520
Sep 13, 20240.080.080.080.080.08-6.25%141,000
Sep 12, 20240.080.080.070.080.08-155,400
Sep 11, 20240.090.090.080.080.08-11.11%204,794
Sep 10, 20240.090.090.090.090.09-28,750
Sep 9, 20240.100.100.090.090.09-269,017
Sep 6, 20240.090.090.080.090.095.88%246,763
Sep 5, 20240.100.100.090.090.09-10.53%461,338
Sep 4, 20240.100.100.100.100.10-110,004
Sep 3, 20240.100.100.090.100.10-9.52%607,286
Aug 30, 20240.100.110.100.110.115.00%249,568
Aug 29, 20240.120.120.090.100.10-16.67%1,016,886
Aug 28, 20240.130.130.120.120.12-7.69%216,450
Aug 27, 20240.140.140.120.130.13-1.89%635,962
Aug 26, 20240.140.140.130.130.13-8.62%137,085
Aug 23, 20240.150.150.150.150.15-3.33%74,500
Aug 22, 20240.150.150.130.150.153.45%553,200
Aug 21, 20240.150.150.150.150.153.57%193,500
Aug 20, 20240.150.150.140.140.14-49,000
Aug 19, 20240.150.150.140.140.14-3.45%8,223
Aug 16, 20240.140.150.140.150.153.57%82,310
Aug 15, 20240.140.140.140.140.143.70%28,100
Aug 14, 20240.140.140.140.140.14-118,710
Aug 13, 20240.150.150.140.140.14-3.57%281,700
Aug 12, 20240.140.140.140.140.14-52,181
Aug 9, 20240.150.150.140.140.14-3.45%390,980
Aug 8, 20240.150.150.150.150.15-6.45%41,710
Aug 7, 20240.150.160.150.160.16-101,102
Aug 6, 20240.160.160.140.160.16-258,973
Aug 2, 20240.160.160.160.160.16-3.13%43,319
Aug 1, 20240.170.170.160.160.16-3.03%114,000
Jul 31, 20240.170.170.170.170.17-2.94%72,000