Defense Metals Corp. (TSXV:DEFN)
Canada
· Delayed Price · Currency is CAD 0.1850
-0.0050 (-2.63%)
Jun 20, 2025, 3:59 PM EDT
Defense Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 27,150 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 32,390 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 59,033 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,663 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 205,616 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 140,748 |
| Jun 12, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.89% | 70,950 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 81,035 |
| Jun 10, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 140,170 |
| Jun 9, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.89% | 569,307 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 316,969 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 282,884 |
| Jun 4, 2025 | 0.16 | 0.21 | 0.15 | 0.19 | 0.19 | 31.03% | 1,514,733 |
| Jun 3, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.41% | 72,255 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 79,215 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100,500 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 53,731 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 61,725 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 166,388 |
| May 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 300,739 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17,995 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,800 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 37,145 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 3,000 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,500 |
| May 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 53,000 |
| May 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 7,500 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 127,887 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 55,110 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 1,500 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 53,449 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 26,500 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,237 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 330,263 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 540,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 12,500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 28,833 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -8.82% | 183,070 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 230,812 |
| Apr 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.90% | 252,200 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 387,110 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 18,690 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 153,513 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 397,818 |
| Apr 15, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 636,364 |
| Apr 14, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 141,514 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 2,000 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 54,500 |