5 DAY PERFORMANCE
+11.23%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
-50.83%
6 MONTH PERFORMANCE
-48.13%
YEAR-TO-DATE PERFORMANCE
+22.35%
1 YEAR PERFORMANCE
-81.93%
DEFSEC Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.90 | $2.08 (9.47%) | $2.10 | $1.90 | 85.98 K | $1.25 M |
| 01/27/2026 | $1.92 | $1.95 (1.56%) | $1.97 | $1.84 | 40.40 K | $1.22 M |
| 01/26/2026 | $1.89 | $1.92 (1.59%) | $1.99 | $1.86 | 52.70 K | $1.20 M |
| 01/23/2026 | $2.01 | $1.87 (-6.97%) | $2.05 | $1.84 | 102.80 K | $1.17 M |
| 01/22/2026 | $1.98 | $1.88 (-5.05%) | $2.28 | $1.73 | 340.90 K | $1.18 M |
| 01/21/2026 | $1.80 | $1.85 (2.78%) | $1.90 | $1.76 | 67.30 K | $1.16 M |
| 01/20/2026 | $1.94 | $1.83 (-5.67%) | $1.95 | $1.83 | 64.80 K | $1.14 M |
| 01/16/2026 | $1.95 | $1.97 (1.03%) | $2.01 | $1.89 | 45.70 K | $1.23 M |
| 01/15/2026 | $2.09 | $1.94 (-7.18%) | $2.10 | $1.81 | 84.60 K | $1.21 M |
| 01/14/2026 | $2.17 | $2.04 (-5.99%) | $2.17 | $2.00 | 35.60 K | $1.28 M |
| 01/13/2026 | $2.14 | $2.17 (1.4%) | $2.17 | $2.00 | 30.70 K | $1.36 M |
| 01/12/2026 | $2.11 | $2.15 (1.9%) | $2.20 | $2.04 | 53.60 K | $1.34 M |
| 01/09/2026 | $2.41 | $2.16 (-10.37%) | $2.41 | $2.08 | 88.10 K | $1.35 M |
| 01/08/2026 | $2.22 | $2.39 (7.66%) | $2.45 | $2.19 | 206.60 K | $1.49 M |
| 01/07/2026 | $2.12 | $2.17 (2.36%) | $2.19 | $2.04 | 43.70 K | $1.36 M |
| 01/06/2026 | $2.12 | $2.16 (1.89%) | $2.19 | $2.05 | 60.00 K | $1.35 M |
| 01/05/2026 | $1.92 | $2.10 (9.38%) | $2.22 | $1.92 | 244.90 K | $1.31 M |
| 01/02/2026 | $1.70 | $1.92 (12.94%) | $1.95 | $1.68 | 57.70 K | $1.20 M |
| 12/31/2025 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.66 | 27.20 K | $1.06 M |
| 12/30/2025 | $1.70 | $1.79 (5.29%) | $1.82 | $1.67 | 49.60 K | $1.12 M |
| 12/29/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.66 | 172.60 K | $1.09 M |
| 12/26/2025 | $1.79 | $1.82 (1.68%) | $1.92 | $1.70 | 58.40 K | $1.14 M |
| 12/24/2025 | $1.76 | $1.80 (2.27%) | $1.82 | $1.73 | 37.00 K | $1.13 M |
| 12/23/2025 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.62 | 87.40 K | $1.12 M |
| 12/22/2025 | $2.06 | $1.79 (-13.11%) | $2.08 | $1.75 | 110.10 K | $1.12 M |
| 12/19/2025 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.89 | 48.00 K | $1.21 M |
| 12/18/2025 | $2.51 | $1.88 (-25.1%) | $2.56 | $1.80 | 201.40 K | $1.18 M |
| 12/17/2025 | $2.65 | $2.62 (-1.13%) | $2.79 | $2.50 | 120.20 K | $1.64 M |
| 12/16/2025 | $3.23 | $3.17 (-1.86%) | $3.25 | $3.09 | 19.00 K | $1.98 M |
| 12/15/2025 | $3.25 | $3.24 (-0.31%) | $3.35 | $3.18 | 36.10 K | $2.03 M |
| 12/12/2025 | $3.31 | $3.29 (-0.6%) | $3.48 | $3.19 | 16.30 K | $2.06 M |
| 12/11/2025 | $3.19 | $3.31 (3.76%) | $3.48 | $3.19 | 41.20 K | $2.07 M |
| 12/10/2025 | $3.43 | $3.27 (-4.66%) | $3.44 | $3.23 | 67.80 K | $2.04 M |
| 12/09/2025 | $3.55 | $3.49 (-1.69%) | $3.73 | $3.48 | 33.95 K | $2.18 M |
| 12/08/2025 | $3.69 | $3.70 (0.27%) | $3.76 | $3.52 | 22.60 K | $2.31 M |
| 12/05/2025 | $3.84 | $3.72 (-3.12%) | $4.14 | $3.63 | 202.20 K | $2.33 M |
| 12/04/2025 | $3.52 | $3.81 (8.24%) | $3.90 | $3.50 | 70.94 K | $2.38 M |
| 12/03/2025 | $3.56 | $3.54 (-0.56%) | $3.63 | $3.53 | 13.00 K | $2.21 M |
| 12/02/2025 | $3.50 | $3.55 (1.43%) | $3.61 | $3.50 | 17.90 K | $2.22 M |
| 12/01/2025 | $3.46 | $3.54 (2.31%) | $3.65 | $3.46 | 17.40 K | $2.21 M |
| 11/28/2025 | $3.41 | $3.53 (3.52%) | $3.59 | $3.41 | 24.40 K | $2.21 M |
| 11/26/2025 | $3.19 | $3.46 (8.46%) | $3.55 | $3.18 | 58.20 K | $2.16 M |
| 11/25/2025 | $3.17 | $3.26 (2.84%) | $3.34 | $3.13 | 20.40 K | $2.04 M |
| 11/24/2025 | $3.19 | $3.27 (2.51%) | $3.32 | $3.14 | 32.70 K | $2.04 M |
| 11/21/2025 | $3.05 | $3.14 (2.95%) | $3.18 | $3.00 | 33.00 K | $1.96 M |
| 11/20/2025 | $3.22 | $3.06 (-4.97%) | $3.22 | $3.04 | 47.90 K | $1.91 M |
| 11/19/2025 | $3.12 | $3.13 (0.32%) | $3.18 | $3.12 | 19.00 K | $1.96 M |
| 11/18/2025 | $3.10 | $3.13 (0.97%) | $3.25 | $3.05 | 58.10 K | $1.96 M |
| 11/17/2025 | $3.16 | $3.11 (-1.58%) | $3.30 | $3.09 | 30.90 K | $1.94 M |
| 11/14/2025 | $3.11 | $3.17 (1.93%) | $3.25 | $3.05 | 29.60 K | $1.98 M |
| 11/13/2025 | $3.25 | $3.03 (-6.77%) | $3.25 | $2.99 | 45.10 K | $1.89 M |
| 11/12/2025 | $3.22 | $3.24 (0.62%) | $3.35 | $3.13 | 60.80 K | $2.03 M |
| 11/11/2025 | $3.38 | $3.28 (-2.96%) | $3.44 | $3.26 | 38.80 K | $2.05 M |
| 11/10/2025 | $3.35 | $3.31 (-1.19%) | $3.46 | $3.20 | 73.00 K | $2.07 M |
| 11/07/2025 | $3.29 | $3.23 (-1.82%) | $3.35 | $3.07 | 50.90 K | $2.02 M |
| 11/06/2025 | $3.42 | $3.25 (-4.97%) | $3.54 | $3.22 | 65.24 K | $2.03 M |
| 11/05/2025 | $3.24 | $3.48 (7.41%) | $3.87 | $3.21 | 127.63 K | $2.18 M |
| 11/04/2025 | $3.50 | $3.21 (-8.29%) | $3.78 | $3.21 | 200.00 K | $2.01 M |
| 11/03/2025 | $4.39 | $3.96 (-9.79%) | $4.39 | $3.90 | 636.40 K | $2.48 M |
| 10/31/2025 | $5.28 | $5.25 (-0.57%) | $6.00 | $4.73 | 31.43 M | $3.28 M |
| 10/30/2025 | $4.60 | $4.35 (-5.43%) | $4.60 | $4.34 | 45.00 K | $2.72 M |
| 10/29/2025 | $4.18 | $4.70 (12.44%) | $4.80 | $4.13 | 99.82 K | $2.94 M |
| 10/28/2025 | $4.37 | $4.23 (-3.2%) | $4.48 | $4.23 | 9.30 K | $2.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
