Skip to main content
Defense Metals Corp. (TSXV:DEFN)
Canada flag Canada · Delayed Price · Currency is CAD
0.2150
0.00 (0.00%)
Aug 15, 2025, 3:58 PM EDT

Defense Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.210.220.210.220.222.33%73,570
Aug 14, 20250.230.230.220.220.22-2.27%141,156
Aug 13, 20250.220.230.220.220.22-198,849
Aug 12, 20250.210.230.210.220.227.32%323,309
Aug 11, 20250.240.250.200.210.21-8.89%633,277
Aug 8, 20250.220.240.210.230.239.76%528,983
Aug 7, 20250.190.210.190.210.2112.33%479,217
Aug 6, 20250.180.190.180.180.187.35%33,046
Aug 5, 20250.180.180.170.170.17-2.86%228,800
Aug 1, 20250.200.200.170.180.18-547,201
Jul 31, 20250.200.200.180.180.18-12.50%182,112
Jul 30, 20250.210.210.200.200.20-2.44%150,813
Jul 29, 20250.200.210.190.210.212.50%359,180
Jul 28, 20250.200.200.200.200.20-2.44%61,727
Jul 25, 20250.210.210.200.210.21-73,302
Jul 24, 20250.210.210.210.210.212.50%43,000
Jul 23, 20250.210.210.200.200.202.56%78,660
Jul 22, 20250.210.210.190.200.20-4.88%221,785
Jul 21, 20250.220.220.200.210.21-4.65%358,410
Jul 18, 20250.250.250.220.220.22-4.44%464,793
Jul 17, 20250.240.260.230.230.23-2.17%900,461
Jul 16, 20250.220.240.220.230.236.98%279,268
Jul 15, 20250.220.230.210.220.222.38%806,022
Jul 14, 20250.200.230.200.210.215.00%1,745,621
Jul 11, 20250.190.210.190.200.208.11%654,815
Jul 10, 20250.190.200.190.190.19-2.63%84,976
Jul 9, 20250.190.190.190.190.192.70%86,210
Jul 8, 20250.190.200.190.190.19-5.13%19,000
Jul 7, 20250.200.200.190.200.20-2.50%119,647
Jul 4, 20250.200.200.200.200.20-56,820
Jul 3, 20250.200.200.190.200.20-22,737
Jul 2, 20250.200.200.200.200.202.56%34,125
Jun 30, 20250.200.200.190.200.20-91,289
Jun 27, 20250.200.200.200.200.20-2.50%97,089
Jun 26, 20250.190.210.190.200.208.11%208,528
Jun 25, 20250.190.190.180.190.19-31,660
Jun 24, 20250.190.190.190.190.192.78%8,675
Jun 23, 20250.180.190.180.180.18-2.70%161,286
Jun 20, 20250.190.190.190.190.19-2.63%27,150
Jun 19, 20250.200.200.190.190.195.56%32,390
Jun 18, 20250.200.200.180.180.18-2.70%59,033
Jun 17, 20250.190.190.190.190.19-1,663
Jun 16, 20250.200.200.180.190.19-5.13%205,616
Jun 13, 20250.200.210.200.200.20-4.88%140,748
Jun 12, 20250.200.220.200.210.217.89%70,950
Jun 11, 20250.210.210.190.190.19-5.00%81,035
Jun 10, 20250.210.220.200.200.20-2.44%140,170
Jun 9, 20250.200.220.190.210.217.89%569,307
Jun 6, 20250.200.200.190.190.19-316,969
Jun 5, 20250.200.200.190.190.19-282,884