DEFSEC Technologies Inc. DFSC
NASDAQ · United States · Commercial Services
$1.10-0.02 (-1.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.10 | -1.79% | $1.11 | $1.12 | $1.10 | 28.59K |
| 2026-09-30 | $1.12 | +3.70% | $1.08 | $1.14 | $1.07 | 60.50K |
| 2026-09-29 | $1.08 | -0.46% | $1.11 | $1.14 | $1.05 | 56.50K |
| 2026-09-28 | $1.09 | -1.36% | $1.10 | $1.11 | $1.05 | 65.60K |
| 2026-09-25 | $1.10 | +3.77% | $1.09 | $1.15 | $1.08 | 141.40K |
| 2026-09-24 | $1.06 | -9.40% | $1.13 | $1.17 | $1.05 | 240.00K |
| 2026-09-23 | $1.17 | -1.68% | $1.22 | $1.22 | $1.13 | 92.90K |
| 2026-09-22 | $1.19 | -4.03% | $1.24 | $1.25 | $1.18 | 80.00K |
| 2026-09-21 | $1.24 | +2.48% | $1.20 | $1.28 | $1.20 | 74.60K |
| 2026-09-18 | $1.21 | -1.63% | $1.23 | $1.25 | $1.15 | 105.80K |
| 2026-09-17 | $1.23 | 0.00% | $1.24 | $1.33 | $1.19 | 179.90K |
| 2026-09-16 | $1.23 | 0.00% | $1.25 | $1.34 | $1.21 | 123.30K |
| 2026-09-15 | $1.23 | -6.46% | $1.30 | $1.30 | $1.21 | 212.00K |
| 2026-09-14 | $1.32 | -8.04% | $1.41 | $1.41 | $1.30 | 191.00K |
| 2026-09-11 | $1.43 | -0.69% | $1.51 | $1.53 | $1.40 | 82.30K |
| 2026-09-10 | $1.44 | -4.64% | $1.51 | $1.57 | $1.31 | 809.10K |
| 2026-09-09 | $1.51 | -2.58% | $1.55 | $1.62 | $1.50 | 72.00K |
| 2026-09-08 | $1.55 | +6.90% | $1.46 | $1.60 | $1.46 | 97.40K |
| 2026-09-04 | $1.45 | -7.64% | $1.50 | $1.59 | $1.44 | 151.90K |
| 2026-09-03 | $1.57 | +0.64% | $1.57 | $1.62 | $1.52 | 75.50K |
| 2026-09-02 | $1.56 | -1.27% | $1.61 | $1.66 | $1.52 | 91.90K |
| 2026-09-01 | $1.58 | -7.60% | $1.69 | $1.70 | $1.58 | 127.10K |
| 2026-08-31 | $1.71 | -0.58% | $1.72 | $1.81 | $1.68 | 66.00K |
| 2026-08-28 | $1.72 | -7.53% | $1.83 | $1.86 | $1.70 | 128.40K |
| 2026-08-27 | $1.86 | +8.77% | $1.74 | $1.91 | $1.64 | 385.20K |
| 2026-08-26 | $1.71 | +7.55% | $1.70 | $1.92 | $1.66 | 851.50K |
| 2026-08-25 | $1.59 | -0.62% | $1.60 | $1.65 | $1.54 | 868.80K |
| 2026-08-24 | $1.60 | +3.23% | $1.62 | $1.66 | $1.50 | 175.10K |
| 2026-08-21 | $1.55 | -8.28% | $1.69 | $1.69 | $1.50 | 267.40K |
| 2026-08-20 | $1.69 | -11.05% | $1.78 | $1.88 | $1.62 | 464.00K |
| 2026-08-19 | $1.90 | -8.21% | $2.00 | $2.04 | $1.85 | 585.40K |
| 2026-08-18 | $2.07 | -4.17% | $2.37 | $2.41 | $2.01 | 918.90K |
| 2026-08-17 | $2.16 | -28.00% | $2.70 | $3.10 | $2.16 | 9.97M |
| 2026-08-14 | $3.00 | +29.87% | $2.59 | $3.29 | $2.40 | 27.00M |
| 2026-08-13 | $2.31 | +86.29% | $2.58 | $3.57 | $2.08 | 114.04M |
| 2026-08-12 | $1.24 | -3.88% | $1.33 | $1.44 | $1.24 | 112.40K |
| 2026-08-11 | $1.29 | +6.61% | $1.25 | $1.30 | $1.16 | 88.90K |
| 2026-08-10 | $1.21 | -3.97% | $1.31 | $1.35 | $1.19 | 27.30K |
| 2026-08-07 | $1.26 | +2.61% | $1.34 | $1.35 | $1.21 | 30.30K |
| 2026-08-06 | $1.23 | -0.16% | $1.28 | $1.29 | $1.19 | 55.20K |
| 2026-08-05 | $1.23 | -10.87% | $1.38 | $1.40 | $1.22 | 54.00K |
| 2026-08-04 | $1.38 | +2.99% | $1.36 | $1.39 | $1.31 | 19.60K |
| 2026-08-03 | $1.34 | -3.60% | $1.39 | $1.39 | $1.32 | 56.40K |
| 2026-07-31 | $1.39 | -3.47% | $1.43 | $1.44 | $1.33 | 10.30K |
| 2026-07-30 | $1.44 | +12.94% | $1.30 | $1.44 | $1.26 | 23.90K |
| 2026-07-29 | $1.27 | -1.77% | $1.32 | $1.34 | $1.20 | 74.30K |
| 2026-07-28 | $1.30 | -0.92% | $1.31 | $1.39 | $1.22 | 188.30K |
| 2026-07-27 | $1.31 | -13.25% | $1.53 | $1.66 | $1.21 | 149.60K |
| 2026-07-24 | $1.51 | -2.58% | $1.60 | $1.61 | $1.51 | 23.70K |
| 2026-07-23 | $1.55 | -6.06% | $1.66 | $1.66 | $1.51 | 45.70K |
| 2026-07-22 | $1.65 | -2.94% | $1.77 | $1.77 | $1.65 | 58.30K |
| 2026-07-21 | $1.70 | -4.49% | $1.80 | $1.82 | $1.70 | 41.30K |
| 2026-07-20 | $1.78 | -4.81% | $1.84 | $1.86 | $1.71 | 24.60K |
| 2026-07-17 | $1.87 | -4.10% | $1.92 | $1.95 | $1.80 | 61.70K |
| 2026-07-16 | $1.95 | -2.50% | $1.95 | $1.96 | $1.92 | 18.00K |
| 2026-07-15 | $2.00 | -1.23% | $1.99 | $2.01 | $1.94 | 17.90K |
| 2026-07-14 | $2.03 | -0.25% | $2.02 | $2.08 | $1.99 | 36.40K |
| 2026-07-13 | $2.03 | -0.49% | $2.05 | $2.05 | $1.91 | 54.80K |
| 2026-07-10 | $2.04 | +5.70% | $2.02 | $2.34 | $1.97 | 299.10K |
| 2026-07-09 | $1.93 | +4.32% | $1.90 | $2.04 | $1.85 | 64.90K |
| 2026-07-08 | $1.85 | -3.65% | $1.89 | $2.00 | $1.84 | 50.20K |
| 2026-07-07 | $1.92 | -6.80% | $2.08 | $2.16 | $1.85 | 54.20K |
| 2026-07-06 | $2.06 | -5.50% | $2.15 | $2.18 | $2.00 | 87.50K |
| 2026-07-02 | $2.18 | -6.84% | $2.33 | $2.55 | $2.15 | 57.20K |
| 2026-07-01 | $2.34 | -7.51% | $2.47 | $2.50 | $2.28 | 42.00K |
| 2026-06-30 | $2.53 | +19.62% | $2.24 | $2.54 | $2.12 | 126.80K |
| 2026-06-29 | $2.12 | -1.63% | $2.15 | $2.23 | $1.88 | 199.20K |
| 2026-06-26 | $2.15 | -0.92% | $2.16 | $2.31 | $1.97 | 130.50K |
| 2026-06-25 | $2.17 | -27.91% | $2.21 | $2.27 | $2.02 | 428.20K |
| 2026-06-24 | $3.01 | -7.67% | $3.34 | $3.34 | $2.75 | 101.20K |
| 2026-06-23 | $3.26 | -2.10% | $3.30 | $3.42 | $3.16 | 12.80K |
| 2026-06-22 | $3.33 | -1.19% | $3.34 | $3.55 | $3.30 | 15.30K |
| 2026-06-18 | $3.37 | -10.13% | $3.64 | $3.67 | $3.23 | 76.40K |
| 2026-06-17 | $3.75 | +1.35% | $3.69 | $3.80 | $3.65 | 42.20K |
| 2026-06-16 | $3.70 | -7.27% | $3.90 | $3.91 | $3.68 | 33.30K |
| 2026-06-15 | $3.99 | -0.50% | $3.95 | $4.23 | $3.71 | 39.70K |
| 2026-06-12 | $4.01 | +1.52% | $3.88 | $4.01 | $3.66 | 74.30K |
| 2026-06-11 | $3.95 | +12.86% | $3.54 | $3.99 | $3.41 | 73.00K |
| 2026-06-10 | $3.50 | -4.63% | $3.65 | $3.89 | $3.50 | 37.10K |
| 2026-06-09 | $3.67 | -5.41% | $4.00 | $4.00 | $3.65 | 28.10K |
| 2026-06-08 | $3.88 | +0.26% | $3.80 | $4.15 | $3.77 | 49.90K |
| 2026-06-05 | $3.87 | -9.37% | $4.09 | $4.50 | $3.77 | 132.50K |
| 2026-06-04 | $4.27 | +12.07% | $3.75 | $4.36 | $3.75 | 66.20K |
| 2026-06-03 | $3.81 | -9.61% | $4.15 | $4.20 | $3.69 | 74.20K |
| 2026-06-02 | $4.22 | -0.82% | $4.28 | $4.44 | $4.07 | 48.80K |
| 2026-06-01 | $4.25 | -7.81% | $4.57 | $4.70 | $4.11 | 59.20K |
| 2026-05-29 | $4.61 | -4.75% | $4.86 | $4.86 | $4.57 | 39.60K |
| 2026-05-28 | $4.84 | +10.50% | $4.40 | $4.93 | $4.33 | 77.30K |
| 2026-05-27 | $4.38 | +5.04% | $4.24 | $4.40 | $4.08 | 53.70K |
| 2026-05-26 | $4.17 | -4.58% | $4.42 | $4.63 | $4.15 | 87.30K |