Defense Metals Corp. (TSXV:DEFN)
Canada
· Delayed Price · Currency is CAD 0.1600
-0.0050 (-3.03%)
May 9, 2025, 3:02 PM EDT
Defense Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 55,110 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 1,500 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 53,449 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 26,500 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,237 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 330,263 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 540,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 12,500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 28,833 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -8.82% | 183,070 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 230,812 |
| Apr 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.90% | 252,200 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 387,110 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 18,690 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 153,513 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 397,818 |
| Apr 15, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 636,364 |
| Apr 14, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 141,514 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 2,000 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 54,500 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 21,600 |
| Apr 7, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -3.57% | 95,387 |
| Apr 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 81,105 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 76,533 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 282,500 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 62,251 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 90,734 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 20,000 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 26,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 30,500 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,862 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 39,025 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 132,500 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.57% | 269,501 |
| Mar 19, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 2.94% | 374,355 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 117,500 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 59,500 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 61,750 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 42,405 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 47,100 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 28,500 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -11.11% | 168,091 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 95,400 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 44,915 |
| Mar 5, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 22.58% | 640,389 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 81,900 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 17,898 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 76,100 |