DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
1.870
-0.010 (-0.53%)
At close: Jan 23, 2026, 4:00 PM EST
1.860
-0.010 (-0.53%)
After-hours: Jan 23, 2026, 7:57 PM EST
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.01 | 2.05 | 1.84 | 1.87 | 1.87 | -0.53% | 99,567 |
| Jan 22, 2026 | 1.98 | 2.28 | 1.73 | 1.88 | 1.88 | 1.90% | 333,557 |
| Jan 21, 2026 | 1.80 | 1.90 | 1.76 | 1.85 | 1.85 | 0.82% | 33,413 |
| Jan 20, 2026 | 1.94 | 1.95 | 1.83 | 1.83 | 1.83 | -6.87% | 63,082 |
| Jan 16, 2026 | 1.95 | 2.01 | 1.90 | 1.97 | 1.97 | 1.29% | 36,343 |
| Jan 15, 2026 | 2.09 | 2.10 | 1.81 | 1.94 | 1.94 | -4.90% | 82,510 |
| Jan 14, 2026 | 2.17 | 2.17 | 2.00 | 2.04 | 2.04 | -5.99% | 35,062 |
| Jan 13, 2026 | 2.14 | 2.17 | 2.00 | 2.17 | 2.17 | 0.98% | 29,969 |
| 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% | 85,737 |
| Jan 8, 2026 | 2.22 | 2.45 | 2.19 | 2.39 | 2.39 | 10.14% | 203,507 |
| Jan 7, 2026 | 2.12 | 2.19 | 2.04 | 2.17 | 2.17 | 0.46% | 43,770 |
| Jan 6, 2026 | 2.12 | 2.19 | 2.05 | 2.16 | 2.16 | 2.86% | 59,831 |
| 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% | 26,009 |
| 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% | 169,569 |
| Dec 26, 2025 | 1.80 | 1.92 | 1.70 | 1.82 | 1.82 | 1.11% | 58,566 |
| Dec 24, 2025 | 1.76 | 1.82 | 1.73 | 1.80 | 1.80 | 0.56% | 37,004 |
| Dec 23, 2025 | 1.81 | 1.83 | 1.62 | 1.79 | 1.79 | - | 86,525 |
| Dec 22, 2025 | 2.06 | 2.08 | 1.75 | 1.79 | 1.79 | -7.25% | 109,841 |
| Dec 19, 2025 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | 2.66% | 48,032 |
| Dec 18, 2025 | 2.51 | 2.56 | 1.80 | 1.88 | 1.88 | -28.24% | 201,437 |
| Dec 17, 2025 | 2.65 | 2.79 | 2.50 | 2.62 | 2.62 | -17.35% | 120,185 |
| Dec 16, 2025 | 3.23 | 3.25 | 3.09 | 3.17 | 3.17 | -2.16% | 18,965 |
| Dec 15, 2025 | 3.25 | 3.35 | 3.18 | 3.24 | 3.24 | -1.52% | 28,679 |
| Dec 12, 2025 | 3.31 | 3.48 | 3.19 | 3.29 | 3.29 | -0.60% | 16,273 |
| Dec 11, 2025 | 3.19 | 3.48 | 3.19 | 3.31 | 3.31 | 1.22% | 38,513 |
| Dec 10, 2025 | 3.43 | 3.45 | 3.23 | 3.27 | 3.27 | -6.30% | 68,176 |
| Dec 9, 2025 | 3.55 | 3.73 | 3.48 | 3.49 | 3.49 | -5.68% | 33,636 |
| Dec 8, 2025 | 3.69 | 3.76 | 3.52 | 3.70 | 3.70 | -0.54% | 22,550 |
| Dec 5, 2025 | 3.84 | 4.14 | 3.63 | 3.72 | 3.72 | -2.36% | 202,194 |
| Dec 4, 2025 | 3.52 | 3.90 | 3.50 | 3.81 | 3.81 | 7.63% | 70,942 |
| Dec 3, 2025 | 3.56 | 3.63 | 3.53 | 3.54 | 3.54 | -0.28% | 13,223 |
| Dec 2, 2025 | 3.50 | 3.61 | 3.50 | 3.55 | 3.55 | 0.28% | 18,024 |
| Dec 1, 2025 | 3.46 | 3.65 | 3.46 | 3.54 | 3.54 | 0.28% | 17,413 |
| Nov 28, 2025 | 3.41 | 3.59 | 3.41 | 3.53 | 3.53 | 2.02% | 24,350 |
| Nov 26, 2025 | 3.19 | 3.55 | 3.18 | 3.46 | 3.46 | 6.13% | 58,276 |
| Nov 25, 2025 | 3.17 | 3.34 | 3.13 | 3.26 | 3.26 | -0.31% | 20,433 |
| Nov 24, 2025 | 3.19 | 3.32 | 3.14 | 3.27 | 3.27 | 4.14% | 32,656 |
| Nov 21, 2025 | 3.05 | 3.18 | 3.00 | 3.14 | 3.14 | 2.61% | 33,067 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | -2.24% | 47,929 |
| Nov 19, 2025 | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | - | 19,076 |
| Nov 18, 2025 | 3.10 | 3.25 | 3.05 | 3.13 | 3.13 | 0.64% | 58,051 |
| Nov 17, 2025 | 3.17 | 3.30 | 3.09 | 3.11 | 3.11 | -1.89% | 31,011 |
| Nov 14, 2025 | 3.11 | 3.25 | 3.05 | 3.17 | 3.17 | 4.62% | 29,736 |
| Nov 13, 2025 | 3.25 | 3.25 | 2.99 | 3.03 | 3.03 | -6.48% | 45,497 |
| Nov 12, 2025 | 3.22 | 3.35 | 3.13 | 3.24 | 3.24 | -1.22% | 60,847 |
| Nov 11, 2025 | 3.38 | 3.44 | 3.26 | 3.28 | 3.28 | -0.91% | 38,806 |