DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Oct 2, 2026, 4:00 PM EDT
1.100
-0.010 (-0.90%)
After-hours: Oct 2, 2026, 7:30 PM EDT
DEFSEC Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.16 | 1.22 | 1.10 | 1.11 | 1.11 | -3.48% | 110,055 |
| Oct 1, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 63,429 |
| Sep 30, 2026 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 3.70% | 60,471 |
| 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 |
| Aug 13, 2026 | 2.58 | 3.57 | 2.08 | 2.31 | 2.31 | 86.29% | 114,044,848 |
| Aug 12, 2026 | 1.33 | 1.44 | 1.24 | 1.24 | 1.24 | -3.88% | 112,398 |
| Aug 11, 2026 | 1.25 | 1.30 | 1.16 | 1.29 | 1.29 | 6.61% | 89,131 |
| Aug 10, 2026 | 1.31 | 1.35 | 1.19 | 1.21 | 1.21 | -3.97% | 27,339 |
| Aug 7, 2026 | 1.34 | 1.35 | 1.21 | 1.26 | 1.26 | 2.59% | 30,327 |
| Aug 6, 2026 | 1.28 | 1.29 | 1.19 | 1.23 | 1.23 | -0.15% | 55,282 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.22 | 1.23 | 1.23 | -10.87% | 53,986 |
| Aug 4, 2026 | 1.36 | 1.39 | 1.31 | 1.38 | 1.38 | 2.99% | 19,833 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 56,436 |
| Jul 31, 2026 | 1.43 | 1.44 | 1.33 | 1.39 | 1.39 | -3.47% | 10,398 |
| Jul 30, 2026 | 1.30 | 1.44 | 1.26 | 1.44 | 1.44 | 12.94% | 24,567 |
| Jul 29, 2026 | 1.32 | 1.34 | 1.20 | 1.28 | 1.28 | -1.77% | 75,099 |
| Jul 28, 2026 | 1.31 | 1.39 | 1.22 | 1.30 | 1.30 | -0.92% | 188,295 |
| Jul 27, 2026 | 1.53 | 1.67 | 1.21 | 1.31 | 1.31 | -13.25% | 149,596 |
| Jul 24, 2026 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -2.58% | 23,681 |