DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
4.400
-0.100 (-2.22%)
At close: Jul 25, 2025, 4:00 PM
4.450
+0.050 (1.14%)
After-hours: Jul 25, 2025, 7:59 PM EDT

DEFSEC Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20254.604.644.304.404.40-2.22%218,073
Jul 24, 20256.206.204.434.504.50-41.94%1,260,966
Jul 23, 20257.508.016.977.757.759.77%215,986
Jul 22, 20257.447.456.657.067.06-10.29%112,908
Jul 21, 20258.008.507.857.877.87-4.14%31,352
Jul 18, 20258.689.178.008.218.21-8.17%51,893
Jul 17, 20258.468.998.468.948.944.81%28,411
Jul 16, 20258.719.208.308.538.53-3.83%49,794
Jul 15, 20259.329.918.868.878.87-9.21%53,394
Jul 14, 20259.0110.178.889.779.773.17%176,853
Jul 11, 20258.7410.208.559.479.4718.97%301,340
Jul 10, 20258.548.547.317.967.96-6.79%390,934
Jul 9, 20258.839.298.308.548.54-5.22%32,504
Jul 8, 20259.659.658.809.019.01-5.46%53,793
Jul 7, 20258.239.748.169.539.5315.80%67,517
Jul 3, 20259.349.348.188.238.23-12.17%64,881
Jul 2, 202510.1910.479.239.379.37-17.95%97,971
Jul 1, 202510.7711.7110.5111.4211.42-3.03%125,190
Jun 30, 202512.7513.7510.0111.7811.788.54%463,710