DEFSEC Technologies Inc. (TSXV:DFSC)
Canada · Delayed Price · Currency is CAD 2.000
+0.250 (14.29%)
Jul 30, 2026, 3:37 PM EST
DEFSEC Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.74 | 2.00 | 1.74 | 2.00 | 2.00 | 14.29% | 2,403 |
| Jul 29, 2026 | 1.87 | 1.88 | 1.75 | 1.75 | 1.75 | -1.13% | 2,200 |
| Jul 28, 2026 | 1.87 | 1.90 | 1.77 | 1.77 | 1.77 | -5.35% | 5,153 |
| Jul 27, 2026 | 2.25 | 2.35 | 1.76 | 1.87 | 1.87 | -13.02% | 7,438 |
| Jul 24, 2026 | 2.35 | 2.35 | 2.15 | 2.15 | 2.15 | -0.92% | 3,610 |
| Jul 23, 2026 | 2.32 | 2.36 | 2.16 | 2.17 | 2.17 | -7.66% | 2,110 |
| Jul 22, 2026 | 2.40 | 2.46 | 2.33 | 2.35 | 2.35 | -4.08% | 5,942 |
| Jul 21, 2026 | 2.50 | 2.57 | 2.45 | 2.45 | 2.45 | -0.81% | 1,617 |
| Jul 20, 2026 | 2.92 | 2.92 | 2.47 | 2.47 | 2.47 | -4.63% | 3,281 |
| Jul 17, 2026 | 2.66 | 2.68 | 2.59 | 2.59 | 2.59 | -7.50% | 880 |
| Jul 16, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 850 |
| Jul 15, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -5.50% | 920 |
| Jul 14, 2026 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 3.56% | 603 |
| Jul 13, 2026 | 2.78 | 2.85 | 2.78 | 2.81 | 2.81 | -4.42% | 1,221 |
| Jul 10, 2026 | 2.91 | 3.12 | 2.89 | 2.94 | 2.94 | 8.09% | 3,060 |
| Jul 9, 2026 | 2.75 | 2.84 | 2.65 | 2.72 | 2.72 | 3.03% | 1,902 |
| Jul 8, 2026 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | -1.86% | 1,912 |
| Jul 7, 2026 | 2.70 | 2.70 | 2.67 | 2.69 | 2.69 | -8.81% | 1,110 |
| Jul 6, 2026 | 3.06 | 3.06 | 2.89 | 2.95 | 2.95 | -9.23% | 8,614 |
| Jul 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.50% | 394 |
| Jul 2, 2026 | 3.25 | 3.31 | 3.08 | 3.11 | 3.11 | -10.89% | 2,818 |
| Jun 30, 2026 | 3.10 | 3.49 | 3.10 | 3.49 | 3.49 | 17.51% | 3,036 |
| Jun 29, 2026 | 3.07 | 3.17 | 2.67 | 2.97 | 2.97 | -3.26% | 14,491 |
| Jun 26, 2026 | 2.96 | 3.25 | 2.82 | 3.07 | 3.07 | -0.32% | 6,521 |
| Jun 25, 2026 | 3.25 | 3.25 | 2.93 | 3.08 | 3.08 | -29.84% | 21,644 |
| Jun 24, 2026 | 4.86 | 4.86 | 3.98 | 4.39 | 4.39 | -6.99% | 5,340 |
| Jun 23, 2026 | 4.76 | 4.90 | 4.72 | 4.72 | 4.72 | -1.26% | 1,200 |
| Jun 22, 2026 | 4.92 | 5.00 | 4.78 | 4.78 | 4.78 | 0.21% | 475 |
| Jun 18, 2026 | 5.15 | 5.15 | 4.63 | 4.77 | 4.77 | -10.84% | 2,492 |
| Jun 17, 2026 | 5.23 | 5.35 | 5.15 | 5.35 | 5.35 | 0.19% | 1,410 |
| Jun 16, 2026 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | -5.32% | 705 |
| Jun 15, 2026 | 5.56 | 5.88 | 5.56 | 5.64 | 5.64 | 1.44% | 1,825 |
| Jun 12, 2026 | 5.45 | 5.56 | 5.34 | 5.56 | 5.56 | 2.02% | 2,517 |
| Jun 11, 2026 | 5.12 | 5.45 | 5.12 | 5.45 | 5.45 | 8.35% | 492 |
| Jun 10, 2026 | 5.20 | 5.20 | 5.03 | 5.03 | 5.03 | -1.18% | 1,964 |
| Jun 9, 2026 | 5.30 | 5.40 | 5.09 | 5.09 | 5.09 | -7.96% | 1,725 |
| Jun 8, 2026 | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | 6.14% | 1,784 |
| Jun 5, 2026 | 6.00 | 6.00 | 5.21 | 5.21 | 5.21 | -13.17% | 850 |
| Jun 4, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 14.50% | 2,058 |
| Jun 3, 2026 | 5.51 | 5.54 | 5.24 | 5.24 | 5.24 | -8.71% | 4,100 |
| Jun 2, 2026 | 5.85 | 5.97 | 5.74 | 5.74 | 5.74 | -1.37% | 3,634 |
| Jun 1, 2026 | 6.10 | 6.10 | 5.82 | 5.82 | 5.82 | -9.06% | 6,747 |
| May 29, 2026 | 6.69 | 6.69 | 6.40 | 6.40 | 6.40 | -4.90% | 4,456 |
| May 28, 2026 | 6.07 | 6.73 | 6.00 | 6.73 | 6.73 | 10.51% | 9,566 |
| May 27, 2026 | 6.11 | 6.11 | 5.86 | 6.09 | 6.09 | - | 2,144 |
| May 26, 2026 | 6.00 | 6.40 | 6.00 | 6.09 | 6.09 | 4.10% | 2,080 |
| May 25, 2026 | 6.07 | 6.07 | 5.85 | 5.85 | 5.85 | -3.62% | 689 |
| May 22, 2026 | 5.84 | 6.07 | 5.58 | 6.07 | 6.07 | 3.94% | 7,322 |
| May 21, 2026 | 5.30 | 6.07 | 5.30 | 5.84 | 5.84 | 17.27% | 4,133 |
| May 20, 2026 | 5.01 | 5.32 | 4.98 | 4.98 | 4.98 | -1.78% | 3,686 |