DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (DFSC)

0.7321
-0.0251 (-3.31%)
NASDAQ · Last Trade: Oct 29th, 11:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (DFSC)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/20260.720.750.690.7359,4040.73
10/28/20260.750.760.720.7638,1720.76
10/27/20260.740.770.700.7538,6950.75
10/26/20260.770.770.710.7428,7490.74
10/23/20260.750.820.730.7628,1860.76
10/22/20260.770.790.730.7658,2360.76
10/21/20260.680.900.680.79676,5780.79
10/20/20260.690.790.660.68188,6030.68
10/19/20260.720.780.660.6625,6460.66
10/16/20260.750.760.680.7180,7070.71
10/15/20260.760.800.710.73108,0100.73
10/14/20260.820.820.740.7592,6550.75
10/13/20260.870.870.820.8266,3980.82
10/12/20260.890.910.850.8557,3070.85
10/09/20260.900.920.850.91125,3700.91
10/08/20260.950.990.890.9281,3790.92
10/07/20261.011.020.890.9190,4260.91
10/06/20261.031.050.990.99113,1680.99
10/05/20261.101.110.971.01161,7881.01
10/02/20261.161.221.101.11110,2051.11
10/01/20261.111.171.101.1563,5811.15
9/30/20261.081.141.071.1260,5051.12
9/29/20261.111.151.051.0856,5041.08
9/28/20261.101.111.051.0865,6011.08
9/25/20261.091.151.081.10142,2461.10
9/24/20261.131.171.051.06239,7441.06
9/23/20261.221.221.131.1792,8921.17
9/22/20261.241.251.181.1980,0431.19
9/21/20261.201.281.201.2475,7441.24
9/18/20261.231.251.151.21106,8341.21
9/17/20261.241.331.191.23180,1951.23
9/16/20261.251.341.211.23124,5841.23
9/15/20261.301.301.211.23213,1281.23
9/14/20261.411.411.301.31191,3351.31
9/11/20261.511.531.401.4382,6621.43
9/10/20261.511.571.311.44809,0971.44
9/09/20261.551.621.501.5171,9801.51
9/08/20261.461.601.461.5598,7471.55
9/04/20261.501.591.441.45152,0661.45
9/03/20261.571.621.521.5775,5301.57
9/02/20261.611.661.521.5695,5491.56
9/01/20261.691.701.581.58127,3851.58
8/31/20261.721.811.681.7167,0441.71
8/28/20261.831.851.701.72130,7501.72
8/27/20261.741.911.641.86367,9301.86
8/26/20261.701.921.661.71849,3031.71
8/25/20261.601.651.541.59847,9371.59
8/24/20261.621.661.501.60175,8301.60
8/21/20261.691.691.501.55267,9191.55
8/20/20261.781.881.621.69463,0011.69
8/19/20262.002.041.851.90577,1121.90
8/18/20262.372.412.012.07909,0692.07
8/17/20262.703.092.162.169,931,9412.16
8/14/20262.593.292.403.0027,001,4613.00
8/13/20262.583.572.082.31113,836,0792.31
8/12/20261.331.441.241.24112,3671.24
8/11/20261.251.301.161.2988,9251.29
8/10/20261.311.351.191.2127,3401.21
8/07/20261.341.351.211.2630,3281.26
8/06/20261.281.291.191.2355,2831.23
8/05/20261.381.401.221.2353,5461.23
8/04/20261.361.391.311.3819,7081.38
8/03/20261.391.391.321.3456,4021.34
7/31/20261.431.441.331.3910,3991.39
7/30/20261.301.441.261.4423,8981.44