DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
0.7649
+0.0099 (1.31%)
At close: Oct 23, 2026, 4:00 PM EDT
0.7650
+0.0001 (0.01%)
After-hours: Oct 23, 2026, 4:41 PM EDT
DEFSEC Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.75 | 0.82 | 0.73 | 0.76 | 0.76 | 1.32% | 28,086 |
| Oct 22, 2026 | 0.77 | 0.79 | 0.73 | 0.76 | 0.75 | -4.71% | 57,236 |
| Oct 21, 2026 | 0.68 | 0.90 | 0.68 | 0.79 | 0.79 | 16.33% | 672,724 |
| Oct 20, 2026 | 0.69 | 0.79 | 0.66 | 0.68 | 0.68 | 3.15% | 186,971 |
| Oct 19, 2026 | 0.72 | 0.78 | 0.66 | 0.66 | 0.66 | -7.51% | 25,511 |
| Oct 16, 2026 | 0.75 | 0.76 | 0.68 | 0.71 | 0.71 | -2.22% | 80,601 |
| Oct 15, 2026 | 0.76 | 0.80 | 0.71 | 0.73 | 0.73 | -2.65% | 107,808 |
| Oct 14, 2026 | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -9.09% | 90,565 |
| Oct 13, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.94% | 66,275 |
| Oct 12, 2026 | 0.89 | 0.91 | 0.85 | 0.85 | 0.85 | -6.08% | 57,307 |
| Oct 9, 2026 | 0.90 | 0.92 | 0.85 | 0.91 | 0.91 | -1.91% | 121,607 |
| Oct 8, 2026 | 0.95 | 0.99 | 0.89 | 0.92 | 0.92 | 1.30% | 79,992 |
| Oct 7, 2026 | 1.01 | 1.02 | 0.89 | 0.91 | 0.91 | -8.10% | 90,200 |
| Oct 6, 2026 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -1.87% | 113,167 |
| Oct 5, 2026 | 1.10 | 1.11 | 0.97 | 1.01 | 1.01 | -9.01% | 166,992 |
| Oct 2, 2026 | 1.16 | 1.22 | 1.10 | 1.11 | 1.11 | -3.48% | 110,204 |
| Oct 1, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 63,580 |
| Sep 30, 2026 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 3.70% | 60,990 |
| Sep 29, 2026 | 1.11 | 1.15 | 1.05 | 1.08 | 1.08 | -0.46% | 56,616 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.05 | 1.09 | 1.09 | -1.36% | 65,600 |
| Sep 25, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 3.77% | 142,245 |
| Sep 24, 2026 | 1.13 | 1.17 | 1.05 | 1.06 | 1.06 | -9.40% | 240,006 |
| Sep 23, 2026 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -1.68% | 92,892 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 80,042 |
| Sep 21, 2026 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | 2.48% | 77,053 |
| Sep 18, 2026 | 1.23 | 1.26 | 1.15 | 1.21 | 1.21 | -1.63% | 106,833 |
| Sep 17, 2026 | 1.24 | 1.33 | 1.19 | 1.23 | 1.23 | - | 180,823 |
| Sep 16, 2026 | 1.25 | 1.34 | 1.21 | 1.23 | 1.23 | - | 125,662 |
| Sep 15, 2026 | 1.30 | 1.31 | 1.21 | 1.23 | 1.23 | -6.46% | 213,127 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -8.04% | 191,334 |
| Sep 11, 2026 | 1.51 | 1.53 | 1.40 | 1.43 | 1.43 | -0.69% | 82,662 |
| Sep 10, 2026 | 1.51 | 1.57 | 1.31 | 1.44 | 1.44 | -4.64% | 809,109 |
| Sep 9, 2026 | 1.55 | 1.62 | 1.51 | 1.51 | 1.51 | -2.58% | 71,980 |
| Sep 8, 2026 | 1.46 | 1.60 | 1.46 | 1.55 | 1.55 | 6.90% | 98,748 |
| Sep 4, 2026 | 1.50 | 1.59 | 1.44 | 1.45 | 1.45 | -7.64% | 152,065 |
| Sep 3, 2026 | 1.57 | 1.62 | 1.52 | 1.57 | 1.57 | 0.64% | 75,549 |
| Sep 2, 2026 | 1.61 | 1.66 | 1.52 | 1.56 | 1.56 | -1.27% | 95,657 |
| Sep 1, 2026 | 1.69 | 1.70 | 1.58 | 1.58 | 1.58 | -7.60% | 127,544 |
| Aug 31, 2026 | 1.72 | 1.81 | 1.68 | 1.71 | 1.71 | -0.58% | 67,048 |
| Aug 28, 2026 | 1.83 | 1.86 | 1.70 | 1.72 | 1.72 | -7.53% | 130,750 |
| Aug 27, 2026 | 1.74 | 1.91 | 1.64 | 1.86 | 1.86 | 8.77% | 385,218 |
| Aug 26, 2026 | 1.70 | 1.92 | 1.66 | 1.71 | 1.71 | 7.55% | 851,450 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 868,832 |
| Aug 24, 2026 | 1.62 | 1.66 | 1.50 | 1.60 | 1.60 | 3.23% | 177,842 |
| Aug 21, 2026 | 1.69 | 1.69 | 1.50 | 1.55 | 1.55 | -8.28% | 267,919 |
| Aug 20, 2026 | 1.78 | 1.88 | 1.62 | 1.69 | 1.69 | -11.05% | 464,046 |
| Aug 19, 2026 | 2.00 | 2.04 | 1.85 | 1.90 | 1.90 | -8.21% | 585,435 |
| Aug 18, 2026 | 2.37 | 2.41 | 2.01 | 2.07 | 2.07 | -4.17% | 918,905 |
| Aug 17, 2026 | 2.70 | 3.10 | 2.16 | 2.16 | 2.16 | -28.00% | 9,971,164 |
| Aug 14, 2026 | 2.59 | 3.29 | 2.40 | 3.00 | 3.00 | 29.87% | 27,001,419 |