DEFSEC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.02	2.14	2.02	2.14	2.14	7.00%	500
Sep 4, 2026	2.19	2.19	2.00	2.00	2.00	-6.54%	3,363
Sep 3, 2026	2.10	2.14	2.10	2.14	2.14	-0.47%	1,812
Sep 2, 2026	2.19	2.21	2.10	2.15	2.15	-3.59%	3,250
Sep 1, 2026	2.35	2.49	2.19	2.23	2.23	-4.29%	7,526
Aug 31, 2026	2.46	2.46	2.33	2.33	2.33	-2.92%	735
Aug 28, 2026	2.47	2.47	2.37	2.40	2.40	-8.05%	618
Aug 27, 2026	2.62	2.62	2.35	2.61	2.61	12.99%	2,645
Aug 26, 2026	2.44	2.51	2.31	2.31	2.31	6.94%	5,919
Aug 25, 2026	2.21	2.21	2.16	2.16	2.16	3.35%	5,512
Aug 24, 2026	2.24	2.24	2.09	2.09	2.09	-2.79%	500
Aug 21, 2026	2.42	2.42	2.04	2.15	2.15	-10.04%	5,650
Aug 20, 2026	2.51	2.51	2.31	2.39	2.39	-9.81%	5,310
Aug 19, 2026	2.67	2.76	2.47	2.65	2.65	-6.36%	10,161
Aug 18, 2026	3.10	3.18	2.83	2.83	2.83	-4.39%	10,180
Aug 17, 2026	3.68	4.10	2.96	2.96	2.96	-29.19%	50,696
Aug 14, 2026	3.56	4.50	3.33	4.18	4.18	26.67%	63,533
Aug 13, 2026	3.30	4.72	2.95	3.30	3.30	88.57%	82,126
Aug 12, 2026	1.85	2.01	1.75	1.75	1.75	-1.69%	5,550
Aug 11, 2026	1.72	1.78	1.69	1.78	1.78	5.95%	1,547
Aug 10, 2026	1.64	1.84	1.64	1.68	1.68	1.82%	3,215
Aug 7, 2026	1.82	1.82	1.65	1.65	1.65	-5.71%	2,413
Aug 6, 2026	1.83	1.83	1.75	1.75	1.75	2.34%	12,040
Aug 5, 2026	1.88	1.88	1.71	1.71	1.71	-13.64%	2,412
Aug 4, 2026	1.96	1.98	1.96	1.98	1.98	1.02%	1,079
Jul 31, 2026	2.00	2.00	1.96	1.96	1.96	-2.00%	335
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