DEFSEC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	4.40	4.82	4.40	4.48	-	3.27%	95,691
May 11, 2026	4.10	4.46	4.08	4.34	4.34	7.96%	169,242
May 8, 2026	4.01	4.14	3.83	4.02	4.02	1.77%	72,553
May 7, 2026	3.55	4.00	3.45	3.95	3.95	11.27%	145,053
May 6, 2026	3.39	3.59	3.15	3.55	3.55	1.72%	104,745
May 5, 2026	3.05	3.55	3.01	3.49	3.49	18.31%	162,942
May 4, 2026	2.96	2.98	2.85	2.95	2.95	-	70,702
May 1, 2026	3.07	3.07	2.81	2.95	2.95	-3.59%	97,022
Apr 30, 2026	2.66	3.17	2.66	3.06	3.06	20.95%	432,981
Apr 29, 2026	2.36	2.58	2.32	2.53	2.53	3.69%	71,647
Apr 28, 2026	2.36	2.59	2.30	2.44	2.44	-2.79%	136,356
Apr 27, 2026	2.25	2.59	2.15	2.51	2.51	10.57%	231,671
Apr 24, 2026	2.08	2.36	2.01	2.27	2.27	6.57%	184,041
Apr 23, 2026	2.18	2.19	2.05	2.13	2.13	-4.05%	41,197
Apr 22, 2026	2.27	2.30	2.12	2.22	2.22	-6.33%	87,967
Apr 21, 2026	2.41	2.46	2.25	2.37	2.37	-1.25%	125,458
Apr 20, 2026	2.04	2.78	2.01	2.40	2.40	23.97%	2,037,228
Apr 17, 2026	2.01	2.02	1.94	1.94	1.94	-3.20%	15,911
Apr 16, 2026	2.02	2.04	1.95	2.00	2.00	1.01%	16,783
Apr 15, 2026	1.92	2.04	1.92	1.98	1.98	1.02%	7,938
Apr 14, 2026	2.03	2.10	1.95	1.96	1.96	-1.51%	21,364
Apr 13, 2026	1.99	2.02	1.90	1.99	1.99	2.05%	20,910
Apr 10, 2026	1.97	2.05	1.90	1.95	1.95	-	18,043
Apr 9, 2026	2.00	2.01	1.94	1.95	1.95	-2.74%	8,488
Apr 8, 2026	2.15	2.16	1.94	2.01	2.01	-2.67%	42,941
Apr 7, 2026	2.18	2.27	2.02	2.06	2.06	-4.19%	25,417
Apr 6, 2026	2.33	2.33	2.10	2.15	2.15	-3.59%	41,021
Apr 2, 2026	1.94	2.23	1.94	2.23	2.23	9.85%	39,591
Apr 1, 2026	2.00	2.17	2.00	2.03	2.03	1.00%	26,333
Mar 31, 2026	2.02	2.09	1.92	2.01	2.01	5.24%	40,046
Mar 30, 2026	1.87	1.99	1.85	1.91	1.91	-6.83%	35,279
Mar 27, 2026	2.28	2.28	1.97	2.05	2.05	-4.25%	34,655
Mar 26, 2026	2.20	2.28	2.14	2.14	2.14	-7.72%	13,358
Mar 25, 2026	2.38	2.38	2.22	2.32	2.32	1.31%	12,164
Mar 24, 2026	2.24	2.33	2.19	2.29	2.29	-	19,803
Mar 23, 2026	2.27	2.30	2.12	2.29	2.29	2.69%	29,269
Mar 20, 2026	2.56	2.61	2.21	2.23	2.23	-16.17%	28,475
Mar 19, 2026	2.59	2.66	2.53	2.66	2.66	0.38%	15,752
Mar 18, 2026	2.64	2.76	2.57	2.65	2.65	-2.21%	28,039
Mar 17, 2026	2.60	2.79	2.60	2.71	2.71	3.04%	45,253
Mar 16, 2026	2.40	2.69	2.33	2.63	2.63	11.44%	45,988
Mar 13, 2026	2.44	2.44	2.30	2.36	2.36	-5.22%	30,360
Mar 12, 2026	2.51	2.51	2.35	2.49	2.49	-0.40%	24,432
Mar 11, 2026	2.20	2.50	2.11	2.50	2.50	11.11%	94,538
Mar 10, 2026	2.22	2.29	2.17	2.25	2.25	-2.17%	26,415
Mar 9, 2026	2.32	2.32	2.17	2.30	2.30	-1.29%	18,898
Mar 6, 2026	2.13	2.42	2.06	2.33	2.33	2.64%	87,030
Mar 5, 2026	2.43	2.43	2.16	2.27	2.27	-9.20%	152,276
Mar 4, 2026	2.20	2.57	1.84	2.50	2.50	16.82%	5,316,488
Mar 3, 2026	1.89	2.14	1.84	2.14	2.14	9.74%	52,146