DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Sep 11, 2026, 4:00 PM EDT
1.410
-0.020 (-1.37%)
After-hours: Sep 11, 2026, 6:18 PM EDT
DEFSEC Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.51 | 1.53 | 1.40 | 1.43 | 1.43 | -0.69% | 80,010 |
| Sep 10, 2026 | 1.51 | 1.57 | 1.31 | 1.44 | 1.44 | -4.64% | 809,096 |
| Sep 9, 2026 | 1.55 | 1.62 | 1.51 | 1.51 | 1.51 | -2.58% | 51,680 |
| Sep 8, 2026 | 1.46 | 1.60 | 1.46 | 1.55 | 1.55 | 6.90% | 97,444 |
| Sep 4, 2026 | 1.50 | 1.59 | 1.44 | 1.45 | 1.45 | -7.64% | 151,264 |
| Sep 3, 2026 | 1.57 | 1.62 | 1.52 | 1.57 | 1.57 | 0.64% | 75,008 |
| Sep 2, 2026 | 1.61 | 1.66 | 1.52 | 1.56 | 1.56 | -1.27% | 90,089 |
| Sep 1, 2026 | 1.69 | 1.70 | 1.58 | 1.58 | 1.58 | -7.60% | 126,739 |
| Aug 31, 2026 | 1.72 | 1.81 | 1.68 | 1.71 | 1.71 | -0.58% | 61,514 |
| Aug 28, 2026 | 1.83 | 1.86 | 1.70 | 1.72 | 1.72 | -7.53% | 128,115 |
| Aug 27, 2026 | 1.74 | 1.91 | 1.64 | 1.86 | 1.86 | 8.77% | 333,834 |
| Aug 26, 2026 | 1.70 | 1.92 | 1.66 | 1.71 | 1.71 | 7.55% | 825,176 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 98,411 |
| Aug 24, 2026 | 1.62 | 1.66 | 1.50 | 1.60 | 1.60 | 3.23% | 172,863 |
| Aug 21, 2026 | 1.69 | 1.69 | 1.50 | 1.55 | 1.55 | -8.28% | 265,492 |
| Aug 20, 2026 | 1.78 | 1.88 | 1.62 | 1.69 | 1.69 | -11.05% | 459,424 |
| Aug 19, 2026 | 2.00 | 2.04 | 1.85 | 1.90 | 1.90 | -8.21% | 447,382 |
| Aug 18, 2026 | 2.37 | 2.41 | 2.01 | 2.07 | 2.07 | -4.17% | 857,727 |
| Aug 17, 2026 | 2.70 | 3.10 | 2.16 | 2.16 | 2.16 | -28.00% | 9,803,486 |
| Aug 14, 2026 | 2.59 | 3.29 | 2.40 | 3.00 | 3.00 | 29.87% | 26,441,002 |
| Aug 13, 2026 | 2.58 | 3.57 | 2.08 | 2.31 | 2.31 | 86.29% | 109,699,196 |
| Aug 12, 2026 | 1.33 | 1.44 | 1.24 | 1.24 | 1.24 | -3.88% | 104,703 |
| Aug 11, 2026 | 1.25 | 1.30 | 1.16 | 1.29 | 1.29 | 6.61% | 87,714 |
| Aug 10, 2026 | 1.31 | 1.35 | 1.19 | 1.21 | 1.21 | -3.97% | 27,338 |
| Aug 7, 2026 | 1.34 | 1.35 | 1.21 | 1.26 | 1.26 | 2.59% | 29,509 |
| Aug 6, 2026 | 1.28 | 1.29 | 1.19 | 1.23 | 1.23 | -0.15% | 54,744 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.22 | 1.23 | 1.23 | -10.87% | 53,535 |
| Aug 4, 2026 | 1.36 | 1.39 | 1.31 | 1.38 | 1.38 | 2.99% | 19,606 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 56,381 |
| Jul 31, 2026 | 1.43 | 1.44 | 1.33 | 1.39 | 1.39 | -3.47% | 10,273 |
| Jul 30, 2026 | 1.30 | 1.44 | 1.26 | 1.44 | 1.44 | 12.94% | 22,771 |
| Jul 29, 2026 | 1.32 | 1.34 | 1.20 | 1.28 | 1.28 | -1.77% | 74,259 |
| 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 |
| Jul 23, 2026 | 1.66 | 1.66 | 1.51 | 1.55 | 1.55 | -6.06% | 45,748 |
| Jul 22, 2026 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 58,257 |
| Jul 21, 2026 | 1.81 | 1.82 | 1.70 | 1.70 | 1.70 | -4.49% | 41,340 |
| Jul 20, 2026 | 1.84 | 1.86 | 1.71 | 1.78 | 1.78 | -4.81% | 24,649 |
| Jul 17, 2026 | 1.92 | 1.95 | 1.80 | 1.87 | 1.87 | -4.10% | 61,703 |
| Jul 16, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | -2.50% | 17,979 |
| Jul 15, 2026 | 1.99 | 2.01 | 1.94 | 2.00 | 2.00 | -1.23% | 17,954 |
| Jul 14, 2026 | 2.02 | 2.08 | 1.99 | 2.03 | 2.03 | -0.25% | 36,413 |
| Jul 13, 2026 | 2.05 | 2.05 | 1.91 | 2.03 | 2.03 | -0.49% | 55,120 |
| Jul 10, 2026 | 2.02 | 2.34 | 1.97 | 2.04 | 2.04 | 5.70% | 299,128 |
| Jul 9, 2026 | 1.90 | 2.04 | 1.85 | 1.93 | 1.93 | 4.32% | 64,879 |
| Jul 8, 2026 | 1.89 | 2.00 | 1.84 | 1.85 | 1.85 | -3.65% | 50,170 |
| Jul 7, 2026 | 2.08 | 2.16 | 1.85 | 1.92 | 1.92 | -6.80% | 54,243 |
| Jul 6, 2026 | 2.15 | 2.18 | 2.00 | 2.06 | 2.06 | -5.50% | 87,570 |
| Jul 2, 2026 | 2.33 | 2.55 | 2.15 | 2.18 | 2.18 | -6.84% | 57,235 |