DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
2.425
-0.075 (-3.00%)
Mar 12, 2026, 9:35 AM EDT - Market open
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.20 | 2.50 | 2.11 | 2.50 | 2.50 | 11.11% | 93,375 |
| Mar 10, 2026 | 2.22 | 2.29 | 2.17 | 2.25 | 2.25 | -2.17% | 26,409 |
| Mar 9, 2026 | 2.32 | 2.32 | 2.17 | 2.30 | 2.30 | -1.29% | 17,233 |
| Mar 6, 2026 | 2.13 | 2.42 | 2.06 | 2.33 | 2.33 | 2.64% | 82,788 |
| Mar 5, 2026 | 2.43 | 2.43 | 2.16 | 2.27 | 2.27 | -9.20% | 149,040 |
| Mar 4, 2026 | 2.20 | 2.57 | 1.84 | 2.50 | 2.50 | 16.82% | 5,230,095 |
| Mar 3, 2026 | 1.89 | 2.14 | 1.84 | 2.14 | 2.14 | 9.74% | 49,564 |
| Mar 2, 2026 | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | 1.56% | 68,185 |
| Feb 27, 2026 | 1.90 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 11,062 |
| Feb 26, 2026 | 1.92 | 1.97 | 1.86 | 1.88 | 1.88 | -1.57% | 9,549 |
| Feb 25, 2026 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 0.53% | 11,014 |
| Feb 24, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 2.70% | 4,694 |
| Feb 23, 2026 | 1.92 | 1.96 | 1.81 | 1.85 | 1.85 | -1.60% | 7,941 |
| Feb 20, 2026 | 1.88 | 1.96 | 1.82 | 1.88 | 1.88 | 1.08% | 21,582 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -4.12% | 32,535 |
| Feb 18, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 7.78% | 35,517 |
| Feb 17, 2026 | 1.86 | 1.99 | 1.80 | 1.80 | 1.80 | -5.26% | 14,400 |
| Feb 13, 2026 | 1.84 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 28,257 |
| Feb 12, 2026 | 1.93 | 2.06 | 1.78 | 1.80 | 1.80 | -5.76% | 59,262 |
| Feb 11, 2026 | 1.95 | 2.40 | 1.90 | 1.91 | 1.91 | -6.37% | 446,878 |
| Feb 10, 2026 | 1.91 | 2.15 | 1.86 | 2.04 | 2.04 | 4.62% | 40,708 |
| Feb 9, 2026 | 1.97 | 1.98 | 1.87 | 1.95 | 1.95 | -0.51% | 8,395 |
| Feb 6, 2026 | 1.82 | 1.98 | 1.78 | 1.96 | 1.96 | 14.29% | 37,988 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.69 | 1.72 | 1.72 | -5.25% | 26,761 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.79 | 1.81 | 1.81 | -4.23% | 31,217 |
| Feb 3, 2026 | 1.92 | 2.00 | 1.85 | 1.89 | 1.89 | -3.08% | 29,399 |
| Feb 2, 2026 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | 0.52% | 25,017 |
| Jan 30, 2026 | 2.01 | 2.12 | 1.90 | 1.94 | 1.94 | -4.43% | 54,716 |
| Jan 29, 2026 | 2.01 | 2.11 | 2.00 | 2.03 | 2.03 | -2.40% | 39,889 |
| Jan 28, 2026 | 1.95 | 2.13 | 1.90 | 2.08 | 2.08 | 6.67% | 86,380 |
| Jan 27, 2026 | 1.92 | 1.97 | 1.84 | 1.95 | 1.95 | 1.56% | 40,671 |
| Jan 26, 2026 | 1.89 | 1.99 | 1.86 | 1.92 | 1.92 | 2.67% | 52,977 |
| Jan 23, 2026 | 2.01 | 2.05 | 1.84 | 1.87 | 1.87 | -0.53% | 102,784 |
| Jan 22, 2026 | 1.98 | 2.28 | 1.73 | 1.88 | 1.88 | 1.90% | 340,853 |
| Jan 21, 2026 | 1.80 | 1.90 | 1.76 | 1.85 | 1.85 | 0.82% | 67,258 |
| Jan 20, 2026 | 1.94 | 1.95 | 1.83 | 1.83 | 1.83 | -6.87% | 64,767 |
| Jan 16, 2026 | 1.95 | 2.01 | 1.90 | 1.97 | 1.97 | 1.29% | 45,681 |
| Jan 15, 2026 | 2.09 | 2.10 | 1.81 | 1.94 | 1.94 | -4.90% | 84,634 |
| Jan 14, 2026 | 2.17 | 2.17 | 2.00 | 2.04 | 2.04 | -5.99% | 35,809 |
| Jan 13, 2026 | 2.14 | 2.17 | 2.00 | 2.17 | 2.17 | 0.98% | 30,826 |
| Jan 12, 2026 | 2.11 | 2.20 | 2.04 | 2.15 | 2.15 | -0.51% | 53,634 |
| Jan 9, 2026 | 2.41 | 2.41 | 2.08 | 2.16 | 2.16 | -9.62% | 88,307 |
| Jan 8, 2026 | 2.22 | 2.45 | 2.19 | 2.39 | 2.39 | 10.14% | 206,643 |
| Jan 7, 2026 | 2.12 | 2.19 | 2.04 | 2.17 | 2.17 | 0.46% | 44,149 |
| Jan 6, 2026 | 2.12 | 2.19 | 2.05 | 2.16 | 2.16 | 2.86% | 60,118 |
| Jan 5, 2026 | 1.92 | 2.22 | 1.92 | 2.10 | 2.10 | 9.38% | 244,932 |
| Jan 2, 2026 | 1.70 | 1.95 | 1.68 | 1.92 | 1.92 | 12.94% | 57,851 |
| Dec 31, 2025 | 1.71 | 1.75 | 1.66 | 1.70 | 1.70 | -5.03% | 27,157 |
| Dec 30, 2025 | 1.70 | 1.82 | 1.67 | 1.79 | 1.79 | 2.29% | 49,705 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.66 | 1.75 | 1.75 | -3.85% | 172,590 |