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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.60 | 4.64 | 4.30 | 4.40 | 4.40 | -2.22% | 218,073 |
| Jul 24, 2025 | 6.20 | 6.20 | 4.43 | 4.50 | 4.50 | -41.94% | 1,260,966 |
| Jul 23, 2025 | 7.50 | 8.01 | 6.97 | 7.75 | 7.75 | 9.77% | 215,986 |
| Jul 22, 2025 | 7.44 | 7.45 | 6.65 | 7.06 | 7.06 | -10.29% | 112,908 |
| Jul 21, 2025 | 8.00 | 8.50 | 7.85 | 7.87 | 7.87 | -4.14% | 31,352 |
| Jul 18, 2025 | 8.68 | 9.17 | 8.00 | 8.21 | 8.21 | -8.17% | 51,893 |
| Jul 17, 2025 | 8.46 | 8.99 | 8.46 | 8.94 | 8.94 | 4.81% | 28,411 |
| Jul 16, 2025 | 8.71 | 9.20 | 8.30 | 8.53 | 8.53 | -3.83% | 49,794 |
| Jul 15, 2025 | 9.32 | 9.91 | 8.86 | 8.87 | 8.87 | -9.21% | 53,394 |
| Jul 14, 2025 | 9.01 | 10.17 | 8.88 | 9.77 | 9.77 | 3.17% | 176,853 |
| Jul 11, 2025 | 8.74 | 10.20 | 8.55 | 9.47 | 9.47 | 18.97% | 301,340 |
| Jul 10, 2025 | 8.54 | 8.54 | 7.31 | 7.96 | 7.96 | -6.79% | 390,934 |
| Jul 9, 2025 | 8.83 | 9.29 | 8.30 | 8.54 | 8.54 | -5.22% | 32,504 |
| Jul 8, 2025 | 9.65 | 9.65 | 8.80 | 9.01 | 9.01 | -5.46% | 53,793 |
| Jul 7, 2025 | 8.23 | 9.74 | 8.16 | 9.53 | 9.53 | 15.80% | 67,517 |
| Jul 3, 2025 | 9.34 | 9.34 | 8.18 | 8.23 | 8.23 | -12.17% | 64,881 |
| Jul 2, 2025 | 10.19 | 10.47 | 9.23 | 9.37 | 9.37 | -17.95% | 97,971 |
| Jul 1, 2025 | 10.77 | 11.71 | 10.51 | 11.42 | 11.42 | -3.03% | 125,190 |
| Jun 30, 2025 | 12.75 | 13.75 | 10.01 | 11.78 | 11.78 | 8.54% | 463,710 |