DEFSEC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.90	2.90	2.75	2.75	-	-1.08%	272
Jan 28, 2026	2.70	2.78	2.70	2.78	2.78	8.59%	1,050
Jan 27, 2026	2.60	2.60	2.54	2.56	2.56	-1.54%	4,801
Jan 26, 2026	2.74	2.74	2.60	2.60	2.60	-	350
Jan 23, 2026	2.73	2.73	2.60	2.60	2.60	-	3,398
Jan 22, 2026	2.54	3.05	2.41	2.60	2.60	-0.38%	25,245
Jan 21, 2026	2.53	2.61	2.48	2.61	2.61	-1.88%	2,460
Jan 20, 2026	2.63	2.66	2.55	2.66	2.66	-1.12%	2,100
Jan 19, 2026	2.69	2.69	2.53	2.69	2.69	-1.10%	634
Jan 16, 2026	2.70	2.74	2.65	2.72	2.72	-0.37%	2,710
Jan 15, 2026	2.85	2.96	2.55	2.73	2.73	-4.21%	13,450
Jan 14, 2026	2.95	2.95	2.85	2.85	2.85	-3.39%	1,638
Jan 13, 2026	3.06	3.06	2.85	2.95	2.95	-2.64%	2,518
Jan 12, 2026	2.88	3.03	2.86	3.03	3.03	2.36%	9,556
Jan 9, 2026	3.40	3.40	2.96	2.96	2.96	-10.30%	5,564
Jan 8, 2026	3.02	3.42	3.02	3.30	3.30	12.63%	24,394
Jan 7, 2026	2.95	2.95	2.86	2.93	2.93	-0.68%	2,510
Jan 6, 2026	2.86	2.95	2.86	2.95	2.95	2.43%	2,450
Jan 5, 2026	2.73	3.00	2.66	2.88	2.88	12.06%	6,146
Jan 2, 2026	2.40	2.62	2.35	2.57	2.57	9.36%	3,849
Dec 31, 2025	2.29	2.35	2.29	2.35	2.35	-4.08%	2,807
Dec 30, 2025	2.52	2.52	2.34	2.45	2.45	2.08%	3,250
Dec 29, 2025	2.48	2.48	2.33	2.40	2.40	-3.23%	10,011
Dec 24, 2025	2.41	2.48	2.40	2.48	2.48	2.06%	1,225
Dec 23, 2025	2.47	2.50	2.36	2.43	2.43	-3.57%	6,613
Dec 22, 2025	2.70	2.88	2.44	2.52	2.52	-7.35%	8,255
Dec 19, 2025	2.70	2.75	2.70	2.72	2.72	5.02%	1,905
Dec 18, 2025	3.47	3.47	2.54	2.59	2.59	-28.45%	21,821
Dec 17, 2025	3.79	3.93	3.58	3.62	3.62	-15.22%	7,905
Dec 16, 2025	4.34	4.46	4.27	4.27	4.27	-2.95%	2,054
Dec 15, 2025	4.49	4.49	4.40	4.40	4.40	-2.44%	228
Dec 11, 2025	4.50	4.70	4.50	4.51	4.51	-2.59%	1,462
Dec 10, 2025	4.60	4.63	4.50	4.63	4.63	-10.10%	1,394
Dec 5, 2025	5.53	5.76	5.15	5.15	5.15	-2.46%	3,580
Dec 4, 2025	5.28	5.28	5.28	5.28	5.28	5.60%	347
Dec 2, 2025	5.00	5.00	4.90	5.00	5.00	-0.20%	1,300
Dec 1, 2025	4.96	5.09	4.96	5.01	5.01	-0.99%	3,707
Nov 28, 2025	4.85	5.06	4.85	5.06	5.06	3.27%	1,200
Nov 27, 2025	4.90	4.90	4.90	4.90	4.90	-0.41%	201
Nov 26, 2025	4.92	4.92	4.92	4.92	4.92	6.96%	309
Nov 25, 2025	4.65	4.65	4.60	4.60	4.60	-0.43%	300
Nov 24, 2025	4.56	4.62	4.56	4.62	4.62	7.44%	725
Nov 20, 2025	4.33	4.33	4.30	4.30	4.30	-1.60%	1,073
Nov 19, 2025	4.37	4.37	4.37	4.37	4.37	-0.91%	300
Nov 17, 2025	4.60	4.63	4.41	4.41	4.41	-3.92%	6,761
Nov 14, 2025	4.51	4.61	4.36	4.59	4.59	8.00%	2,250
Nov 13, 2025	4.45	4.45	4.25	4.25	4.25	-8.80%	700
Nov 12, 2025	4.50	4.66	4.40	4.66	4.66	-1.27%	826
Nov 11, 2025	4.61	4.72	4.44	4.72	4.72	-0.63%	5,151
Nov 10, 2025	4.75	4.75	4.75	4.75	4.75	1.71%	110