Defiance Silver Corp. (TSXV:DEF)
Canada
· Delayed Price · Currency is CAD 0.2350
-0.0050 (-2.08%)
May 12, 2025, 3:58 PM EDT
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 271,449 |
| May 9, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 74,500 |
| May 8, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 185,600 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 150,910 |
| May 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 326,840 |
| May 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 306,340 |
| May 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 134,400 |
| May 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 421,800 |
| Apr 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 224,000 |
| Apr 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 116,800 |
| Apr 28, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 2.22% | 463,308 |
| Apr 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -9.09% | 349,535 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.02% | 58,600 |
| Apr 23, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.36% | 382,200 |
| Apr 22, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -2.22% | 584,600 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 474,807 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -7.84% | 451,210 |
| Apr 16, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.27% | 372,641 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 264,700 |
| Apr 14, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 7.69% | 374,509 |
| Apr 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 664,109 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 585,000 |
| Apr 9, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 32.43% | 858,600 |
| Apr 8, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -7.50% | 772,300 |
| Apr 7, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 815,638 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 1,016,237 |
| Apr 3, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | -4.35% | 413,771 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 251,910 |
| Apr 1, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -6.12% | 679,004 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 1,003,900 |
| Mar 28, 2025 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -10.71% | 854,947 |
| Mar 27, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 291,800 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 291,448 |
| Mar 25, 2025 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -8.33% | 347,200 |
| Mar 24, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 11.11% | 497,306 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 166,300 |
| Mar 20, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 9.26% | 453,800 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -1.82% | 401,300 |
| Mar 18, 2025 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -6.78% | 690,200 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 407,300 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 484,526 |
| Mar 13, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -1.59% | 992,218 |
| Mar 12, 2025 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 14.55% | 538,407 |
| Mar 11, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.85% | 377,313 |
| Mar 10, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 821,147 |
| Mar 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 134,335 |
| Mar 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 262,600 |
| Mar 5, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 12.50% | 105,900 |
| Mar 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 131,200 |
| Mar 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 348,712 |