Defense Metals Corp. (TSXV:DEFN)
Canada · Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
Apr 9, 2026, 3:48 PM EST
Defense Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 185,635 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 119,287 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 410,184 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 113,039 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 139,947 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 21,888 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.88% | 686,151 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.16% | 252,644 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 428,203 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 613,061 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 22,622 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.26% | 129,184 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 50,019 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 212,976 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 384,552 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 376,828 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 71,567 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 112,037 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 542,527 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 204,191 |
| Mar 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 120,153 |
| Mar 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 154,717 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 468,172 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 224,571 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 650,415 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.90% | 600,571 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.93% | 597,609 |
| Mar 2, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 712,344 |
| Feb 27, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 5.88% | 917,186 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 838,421 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 783,620 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 751,885 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 11.63% | 617,245 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 210,521 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 164,330 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 134,867 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -4.44% | 682,583 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 230,506 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 213,906 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 68,719 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.03% | 645,047 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.00% | 127,139 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 90,812 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 257,181 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 669,975 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 363,174 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 237,798 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -1.79% | 446,183 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -1.75% | 820,133 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -3.39% | 743,408 |