Skip to main content
logo
DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
1.800
-0.100 (-5.26%)
At close: Feb 17, 2026, 4:00 PM EST
1.770
-0.030 (-1.67%)
After-hours: Feb 17, 2026, 7:48 PM EST

DEFSEC Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 20261.861.991.801.801.80-5.26%14,400
Feb 13, 20261.842.001.801.901.905.56%28,257
Feb 12, 20261.932.061.781.801.80-5.76%59,262
Feb 11, 20261.952.401.901.911.91-6.37%446,878
Feb 10, 20261.912.151.862.042.044.62%40,708
Feb 9, 20261.971.981.871.951.95-0.51%8,395
Feb 6, 20261.821.981.781.961.9614.29%37,988
Feb 5, 20261.821.821.691.721.72-5.25%26,761
Feb 4, 20261.891.901.791.811.81-4.23%31,217
Feb 3, 20261.922.001.851.891.89-3.08%29,399
Feb 2, 20262.022.021.911.951.950.52%25,017
Jan 30, 20262.012.121.901.941.94-4.43%54,716
Jan 29, 20262.012.112.002.032.03-2.40%39,889
Jan 28, 20261.952.131.902.082.086.67%86,380
Jan 27, 20261.921.971.841.951.951.56%40,671
Jan 26, 20261.891.991.861.921.922.67%52,977
Jan 23, 20262.012.051.841.871.87-0.53%102,784
Jan 22, 20261.982.281.731.881.881.90%340,853
Jan 21, 20261.801.901.761.851.850.82%67,258
Jan 20, 20261.941.951.831.831.83-6.87%64,767
Jan 16, 20261.952.011.901.971.971.29%45,681
Jan 15, 20262.092.101.811.941.94-4.90%84,634
Jan 14, 20262.172.172.002.042.04-5.99%35,809
Jan 13, 20262.142.172.002.172.170.98%30,826
Jan 12, 20262.112.202.042.152.15-0.51%53,634
Jan 9, 20262.412.412.082.162.16-9.62%88,307
Jan 8, 20262.222.452.192.392.3910.14%206,643
Jan 7, 20262.122.192.042.172.170.46%44,149
Jan 6, 20262.122.192.052.162.162.86%60,118
Jan 5, 20261.922.221.922.102.109.38%244,932
Jan 2, 20261.701.951.681.921.9212.94%57,851
Dec 31, 20251.711.751.661.701.70-5.03%27,157
Dec 30, 20251.701.821.671.791.792.29%49,705
Dec 29, 20251.851.851.661.751.75-3.85%172,590
Dec 26, 20251.801.921.701.821.821.11%58,566
Dec 24, 20251.761.821.731.801.800.56%37,031
Dec 23, 20251.811.831.621.791.79-87,436
Dec 22, 20252.062.081.751.791.79-7.25%110,109
Dec 19, 20251.971.981.891.931.932.66%48,032
Dec 18, 20252.512.561.801.881.88-28.24%201,437
Dec 17, 20252.652.792.502.622.62-17.35%120,186
Dec 16, 20253.233.253.093.173.17-2.16%19,044
Dec 15, 20253.253.353.183.243.24-1.52%36,118
Dec 12, 20253.313.483.193.293.29-0.60%16,274
Dec 11, 20253.193.483.193.313.311.22%41,401
Dec 10, 20253.433.453.233.273.27-6.30%68,176
Dec 9, 20253.553.733.483.493.49-5.68%33,953
Dec 8, 20253.693.763.523.703.70-0.54%22,550
Dec 5, 20253.844.143.633.723.72-2.36%202,194
Dec 4, 20253.523.903.503.813.817.63%70,942