DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
2.960
+0.090 (3.14%)
Sep 10, 2025, 10:53 AM - Market open
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.00 | 3.00 | 2.81 | 2.87 | 2.87 | -4.97% | 65,832 |
| Sep 8, 2025 | 2.96 | 3.03 | 2.96 | 3.02 | 3.02 | 0.33% | 26,591 |
| Sep 5, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 0.67% | 29,381 |
| Sep 4, 2025 | 3.00 | 3.03 | 2.91 | 2.99 | 2.99 | 1.01% | 27,707 |
| Sep 3, 2025 | 3.21 | 3.21 | 2.82 | 2.96 | 2.96 | -7.93% | 62,586 |
| Sep 2, 2025 | 3.38 | 3.45 | 3.21 | 3.22 | 3.22 | -9.69% | 64,298 |
| Aug 29, 2025 | 3.43 | 3.78 | 3.42 | 3.56 | 3.56 | 8.54% | 151,893 |
| Aug 28, 2025 | 3.26 | 3.40 | 3.26 | 3.28 | 3.28 | -1.50% | 23,304 |
| Aug 27, 2025 | 3.39 | 3.44 | 3.26 | 3.33 | 3.33 | -1.48% | 37,203 |
| Aug 26, 2025 | 3.36 | 3.48 | 3.31 | 3.38 | 3.38 | -2.87% | 26,373 |
| Aug 25, 2025 | 3.44 | 3.72 | 3.38 | 3.48 | 3.48 | 3.11% | 76,034 |
| Aug 22, 2025 | 3.41 | 3.65 | 3.31 | 3.38 | 3.38 | -2.17% | 89,154 |
| Aug 21, 2025 | 3.28 | 3.56 | 3.25 | 3.45 | 3.45 | 6.48% | 110,062 |
| Aug 20, 2025 | 3.51 | 3.68 | 3.07 | 3.24 | 3.24 | -7.43% | 99,395 |
| Aug 19, 2025 | 3.84 | 3.98 | 3.50 | 3.50 | 3.50 | -10.49% | 65,738 |
| Aug 18, 2025 | 3.89 | 3.96 | 3.62 | 3.91 | 3.91 | 2.36% | 30,005 |
| Aug 15, 2025 | 3.81 | 3.93 | 3.81 | 3.82 | 3.82 | -1.80% | 29,931 |
| Aug 14, 2025 | 4.23 | 4.23 | 3.88 | 3.89 | 3.89 | -4.42% | 35,184 |
| Aug 13, 2025 | 3.94 | 4.16 | 3.66 | 4.07 | 4.07 | 2.78% | 182,331 |
| Aug 12, 2025 | 3.98 | 4.03 | 3.71 | 3.96 | 3.96 | -0.50% | 78,189 |
| Aug 11, 2025 | 4.19 | 4.19 | 3.90 | 3.98 | 3.98 | -1.73% | 64,467 |
| Aug 8, 2025 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | -2.17% | 128,461 |
| Aug 7, 2025 | 4.36 | 4.40 | 4.03 | 4.14 | 4.14 | -1.90% | 91,452 |
| Aug 6, 2025 | 4.23 | 4.40 | 4.09 | 4.22 | 4.22 | -2.31% | 198,159 |
| Aug 5, 2025 | 3.84 | 4.69 | 3.84 | 4.32 | 4.32 | 11.92% | 380,035 |
| Aug 4, 2025 | 3.98 | 4.07 | 3.83 | 3.86 | 3.86 | -5.62% | 36,924 |
| Aug 1, 2025 | 4.03 | 4.22 | 3.87 | 4.09 | 4.09 | -0.73% | 33,000 |
| Jul 31, 2025 | 3.79 | 4.39 | 3.65 | 4.12 | 4.12 | 10.16% | 220,350 |
| Jul 30, 2025 | 3.85 | 3.95 | 3.57 | 3.74 | 3.74 | -4.47% | 70,183 |
| Jul 29, 2025 | 4.10 | 4.15 | 3.87 | 3.92 | 3.92 | -2.37% | 81,652 |
| Jul 28, 2025 | 4.41 | 4.41 | 3.88 | 4.01 | 4.01 | -8.86% | 217,393 |
| 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 |