Skip to main content
logo
DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
2.370
-0.030 (-1.25%)
At close: Apr 21, 2026, 4:00 PM EDT
2.250
-0.120 (-5.06%)
After-hours: Apr 21, 2026, 7:51 PM EDT

DEFSEC Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262.412.462.252.372.37-1.25%123,469
Apr 20, 20262.042.782.012.402.4023.97%2,026,913
Apr 17, 20262.012.021.941.941.94-3.20%15,741
Apr 16, 20262.022.041.952.002.001.01%16,661
Apr 15, 20261.922.041.921.981.981.02%7,935
Apr 14, 20262.032.101.951.961.96-1.51%21,364
Apr 13, 20261.992.021.901.991.992.05%20,833
Apr 10, 20261.972.051.901.951.95-17,073
Apr 9, 20262.002.011.941.951.95-2.74%8,487
Apr 8, 20262.152.161.942.012.01-2.67%42,838
Apr 7, 20262.182.272.022.062.06-4.19%24,065
Apr 6, 20262.332.332.102.152.15-3.59%40,189
Apr 2, 20261.942.231.942.232.239.85%39,409
Apr 1, 20262.002.172.002.032.031.00%26,175
Mar 31, 20262.022.091.922.012.015.24%40,046
Mar 30, 20261.871.991.851.911.91-6.83%35,279
Mar 27, 20262.282.281.972.052.05-4.25%34,655
Mar 26, 20262.202.282.142.142.14-7.72%13,358
Mar 25, 20262.382.382.222.322.321.31%12,164
Mar 24, 20262.242.332.192.292.29-19,803
Mar 23, 20262.272.302.122.292.292.69%29,269
Mar 20, 20262.562.612.212.232.23-16.17%28,475
Mar 19, 20262.592.662.532.662.660.38%15,752
Mar 18, 20262.642.762.572.652.65-2.21%28,039
Mar 17, 20262.602.792.602.712.713.04%45,253
Mar 16, 20262.402.692.332.632.6311.44%45,988
Mar 13, 20262.442.442.302.362.36-5.22%30,360
Mar 12, 20262.512.512.352.492.49-0.40%24,432
Mar 11, 20262.202.502.112.502.5011.11%94,538
Mar 10, 20262.222.292.172.252.25-2.17%26,415
Mar 9, 20262.322.322.172.302.30-1.29%18,898
Mar 6, 20262.132.422.062.332.332.64%87,030
Mar 5, 20262.432.432.162.272.27-9.20%152,276
Mar 4, 20262.202.571.842.502.5016.82%5,316,488
Mar 3, 20261.892.141.842.142.149.74%52,146
Mar 2, 20261.921.961.881.951.951.56%70,994
Feb 27, 20261.901.921.861.921.922.13%11,075
Feb 26, 20261.921.971.861.881.88-1.57%10,122
Feb 25, 20261.841.941.841.911.910.53%11,330
Feb 24, 20261.801.901.801.901.902.70%4,742
Feb 23, 20261.921.961.811.851.85-1.60%8,286
Feb 20, 20261.881.961.821.881.881.08%21,592
Feb 19, 20261.941.941.811.861.86-4.12%32,536
Feb 18, 20261.851.941.851.941.947.78%35,727
Feb 17, 20261.861.991.801.801.80-5.26%14,474
Feb 13, 20261.842.001.801.901.905.56%28,283
Feb 12, 20261.932.061.781.801.80-5.76%62,069
Feb 11, 20261.952.401.901.911.91-6.37%447,199
Feb 10, 20261.912.151.862.042.044.62%40,718
Feb 9, 20261.971.981.871.951.95-0.51%8,845