DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
3.290
-0.020 (-0.60%)
At close: Dec 12, 2025, 4:00 PM EST
3.412
+0.122 (3.69%)
After-hours: Dec 12, 2025, 7:48 PM EST
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 3.35 | 3.46 | 3.20 | 3.31 | 3.31 | 2.48% | 72,972 |
| Nov 7, 2025 | 3.29 | 3.35 | 3.07 | 3.23 | 3.23 | -0.62% | 50,878 |
| Nov 6, 2025 | 3.42 | 3.54 | 3.22 | 3.25 | 3.25 | -6.61% | 65,242 |
| Nov 5, 2025 | 3.24 | 3.87 | 3.21 | 3.48 | 3.48 | 8.41% | 127,628 |
| Nov 4, 2025 | 3.50 | 3.78 | 3.21 | 3.21 | 3.21 | -18.94% | 199,998 |
| Nov 3, 2025 | 4.39 | 4.39 | 3.90 | 3.96 | 3.96 | -24.57% | 636,385 |
| Oct 31, 2025 | 5.28 | 6.00 | 4.73 | 5.25 | 5.25 | 20.69% | 31,427,524 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.34 | 4.35 | 4.35 | -7.45% | 45,030 |
| Oct 29, 2025 | 4.18 | 4.81 | 4.13 | 4.70 | 4.70 | 11.11% | 100,050 |
| Oct 28, 2025 | 4.37 | 4.48 | 4.23 | 4.23 | 4.23 | -3.20% | 9,324 |
| Oct 27, 2025 | 4.32 | 4.44 | 4.32 | 4.37 | 4.37 | 0.23% | 8,044 |
| Oct 24, 2025 | 4.44 | 4.45 | 4.30 | 4.36 | 4.36 | 0.23% | 11,382 |
| Oct 23, 2025 | 4.14 | 4.48 | 4.13 | 4.35 | 4.35 | 6.62% | 31,238 |
| Oct 22, 2025 | 4.28 | 4.30 | 4.00 | 4.08 | 4.08 | -5.99% | 14,572 |
| Oct 21, 2025 | 4.45 | 4.49 | 4.34 | 4.34 | 4.34 | -3.77% | 16,936 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.30 | 4.51 | 4.51 | 2.73% | 37,880 |
| Oct 17, 2025 | 4.40 | 4.46 | 4.18 | 4.39 | 4.39 | -0.68% | 30,148 |
| Oct 16, 2025 | 4.34 | 4.45 | 4.19 | 4.42 | 4.42 | 5.74% | 61,617 |
| Oct 15, 2025 | 4.20 | 4.34 | 4.00 | 4.18 | 4.18 | -2.11% | 85,131 |
| Oct 14, 2025 | 4.26 | 4.43 | 4.20 | 4.27 | 4.27 | -1.61% | 22,907 |
| Oct 13, 2025 | 4.25 | 4.39 | 4.20 | 4.34 | 4.34 | 2.12% | 53,002 |
| Oct 10, 2025 | 4.60 | 4.75 | 4.25 | 4.25 | 4.25 | -6.39% | 100,350 |
| Oct 9, 2025 | 4.45 | 4.77 | 4.21 | 4.54 | 4.54 | - | 110,078 |
| Oct 8, 2025 | 4.33 | 4.58 | 4.20 | 4.54 | 4.54 | 2.71% | 56,124 |
| Oct 7, 2025 | 4.11 | 4.43 | 4.10 | 4.42 | 4.42 | 7.02% | 92,227 |
| Oct 6, 2025 | 3.94 | 4.20 | 3.81 | 4.13 | 4.13 | 10.40% | 147,475 |
| Oct 3, 2025 | 3.93 | 3.93 | 3.71 | 3.74 | 3.74 | -4.57% | 35,677 |