DEFSEC Technologies Inc. (TSXV:DFSC)
Canada · Delayed Price · Currency is CAD 0.7800
0.00 (0.00%)
Nov 6, 2026, 3:02 PM EST
DEFSEC Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 4.00% | 5,183 |
| Nov 5, 2026 | 0.79 | 0.80 | 0.69 | 0.75 | 0.75 | -5.06% | 15,064 |
| Nov 4, 2026 | 0.83 | 0.86 | 0.77 | 0.79 | 0.79 | -7.06% | 9,422 |
| Nov 3, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | 6.25% | 9,200 |
| Nov 2, 2026 | 0.98 | 0.98 | 0.76 | 0.80 | 0.80 | -18.37% | 9,202 |
| Oct 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 950 |
| Oct 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 3,500 |
| Oct 28, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -9.26% | 5,775 |
| Oct 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | 950 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 7,500 |
| Oct 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 102 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -8.70% | 310 |
| Oct 21, 2026 | 0.98 | 1.15 | 0.97 | 1.15 | 1.15 | 16.16% | 1,501 |
| Oct 20, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | 1.02% | 4,601 |
| Oct 19, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | -4.85% | 3,805 |
| Oct 16, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 3,525 |
| Oct 15, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | 2,667 |
| Oct 14, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -8.40% | 11,614 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -6.30% | 1,143 |
| Oct 9, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 3,200 |
| Oct 8, 2026 | 1.30 | 1.35 | 1.24 | 1.30 | 1.30 | -1.52% | 5,027 |
| Oct 7, 2026 | 1.50 | 1.50 | 1.27 | 1.32 | 1.32 | -8.97% | 7,053 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | 0.69% | 11,860 |
| Oct 5, 2026 | 1.59 | 1.59 | 1.42 | 1.44 | 1.44 | -9.43% | 11,382 |
| Oct 2, 2026 | 1.70 | 1.72 | 1.59 | 1.59 | 1.59 | -3.64% | 4,085 |
| Oct 1, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 1,200 |
| Sep 30, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 5.26% | 400 |
| Sep 29, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 2,700 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 403 |
| Sep 25, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 12,507 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | -4.32% | 7,488 |
| Sep 23, 2026 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -2.99% | 5,404 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -3.47% | 4,515 |
| Sep 21, 2026 | 1.71 | 1.80 | 1.71 | 1.73 | 1.73 | 1.17% | 8,510 |
| Sep 18, 2026 | 1.75 | 1.78 | 1.64 | 1.71 | 1.71 | - | 5,284 |
| Sep 17, 2026 | 1.78 | 1.88 | 1.71 | 1.71 | 1.71 | - | 1,232 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -1.16% | 1,225 |
| Sep 15, 2026 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -5.46% | 6,233 |
| Sep 14, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -12.44% | 12,010 |
| Sep 11, 2026 | 2.15 | 2.16 | 1.94 | 2.09 | 2.09 | -0.95% | 5,645 |
| Sep 10, 2026 | 2.03 | 2.14 | 1.85 | 2.11 | 2.11 | -4.09% | 14,996 |
| Sep 9, 2026 | 2.22 | 2.23 | 2.10 | 2.20 | 2.20 | 2.80% | 3,500 |
| 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 |