DEFSEC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.70	2.71	2.60	2.65	2.65	-11.67%	8,397
Mar 27, 2026	2.95	3.00	2.80	3.00	3.00	-0.66%	5,150
Mar 26, 2026	3.24	3.24	3.02	3.02	3.02	-6.21%	400
Mar 25, 2026	3.04	3.22	3.04	3.22	3.22	0.31%	1,654
Mar 24, 2026	3.21	3.21	3.21	3.21	3.21	0.63%	100
Mar 23, 2026	2.93	3.20	2.93	3.19	3.19	9.25%	1,190
Mar 20, 2026	3.61	3.64	2.92	2.92	2.92	-17.75%	3,108
Mar 19, 2026	3.56	3.66	3.49	3.55	3.55	-0.28%	6,456
Mar 18, 2026	3.72	3.73	3.56	3.56	3.56	-3.78%	750
Mar 17, 2026	3.50	3.81	3.50	3.70	3.70	4.82%	5,007
Mar 16, 2026	3.30	3.59	3.30	3.53	3.53	6.97%	2,629
Mar 13, 2026	3.30	3.30	3.30	3.30	3.30	-	1,600
Mar 12, 2026	3.30	3.30	3.18	3.30	3.30	-2.94%	2,492
Mar 11, 2026	2.96	3.40	2.91	3.40	3.40	14.48%	9,776
Mar 10, 2026	3.03	3.10	2.96	2.97	2.97	-5.41%	7,069
Mar 9, 2026	3.10	3.14	3.05	3.14	3.14	-3.38%	1,561
Mar 6, 2026	3.19	3.25	2.92	3.25	3.25	6.21%	3,115
Mar 5, 2026	3.19	3.21	2.99	3.06	3.06	-5.85%	5,348
Mar 4, 2026	2.95	3.45	2.54	3.25	3.25	14.84%	22,220
Mar 3, 2026	2.60	2.83	2.55	2.83	2.83	6.39%	900
Mar 2, 2026	2.60	2.66	2.60	2.66	2.66	2.31%	2,610
Feb 27, 2026	2.60	2.60	2.60	2.60	2.60	1.96%	100
Feb 26, 2026	2.58	2.58	2.55	2.55	2.55	0.79%	521
Feb 25, 2026	2.53	2.53	2.53	2.53	2.53	1.20%	130
Feb 24, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	732
Feb 23, 2026	2.75	2.75	2.55	2.55	2.55	-1.16%	2,752
Feb 20, 2026	2.61	2.62	2.58	2.58	2.58	-0.39%	1,725
Feb 19, 2026	2.59	2.59	2.59	2.59	2.59	-3.36%	700
Feb 18, 2026	2.60	2.68	2.59	2.68	2.68	3.08%	4,000
Feb 17, 2026	2.57	2.60	2.54	2.60	2.60	-1.52%	1,744
Feb 13, 2026	2.53	2.70	2.53	2.64	2.64	7.76%	2,002
Feb 12, 2026	2.61	2.61	2.40	2.45	2.45	-6.49%	3,087
Feb 11, 2026	2.66	3.18	2.60	2.62	2.62	-10.58%	11,272
Feb 10, 2026	2.77	2.93	2.77	2.93	2.93	8.92%	1,416
Feb 9, 2026	2.81	2.81	2.53	2.69	2.69	1.13%	1,870
Feb 6, 2026	2.48	2.66	2.48	2.66	2.66	13.68%	5,200
Feb 5, 2026	2.43	2.43	2.34	2.34	2.34	-6.77%	1,300
Feb 4, 2026	2.60	2.60	2.47	2.51	2.51	-3.46%	3,614
Feb 3, 2026	2.65	2.65	2.60	2.60	2.60	-2.26%	354
Feb 2, 2026	2.65	2.66	2.65	2.66	2.66	2.31%	1,170
Jan 30, 2026	2.60	2.60	2.56	2.60	2.60	-5.45%	5,904
Jan 29, 2026	2.90	2.90	2.75	2.75	2.75	-1.08%	472
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