5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-57.23%
3 MONTH PERFORMANCE
-30.17%
6 MONTH PERFORMANCE
-57.14%
YEAR-TO-DATE PERFORMANCE
-72.45%
1 YEAR PERFORMANCE
-92.13%
DEFSEC Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $4.30 | $4.05 (-5.81%) | $4.30 | $4.05 | 127.10 K | $960.00 K |
| 08/07/2025 | $4.36 | $4.14 (-5.05%) | $4.40 | $4.03 | 91.50 K | $981.34 K |
| 08/06/2025 | $4.23 | $4.22 (-0.24%) | $4.40 | $4.09 | 198.20 K | $1.00 M |
| 08/05/2025 | $3.84 | $4.32 (12.5%) | $4.69 | $3.84 | 380.04 K | $1.02 M |
| 08/04/2025 | $3.98 | $3.86 (-3.02%) | $4.07 | $3.83 | 36.92 K | $914.97 K |
| 08/01/2025 | $4.03 | $4.09 (1.49%) | $4.22 | $3.87 | 33.00 K | $969.49 K |
| 07/31/2025 | $3.79 | $4.12 (8.71%) | $4.39 | $3.65 | 220.40 K | $976.60 K |
| 07/30/2025 | $3.85 | $3.74 (-2.86%) | $3.95 | $3.57 | 70.20 K | $886.52 K |
| 07/29/2025 | $4.10 | $3.91 (-4.63%) | $4.15 | $3.87 | 81.30 K | $926.82 K |
| 07/28/2025 | $4.41 | $4.01 (-9.07%) | $4.41 | $3.88 | 217.00 K | $950.52 K |
| 07/25/2025 | $4.60 | $4.40 (-4.35%) | $4.64 | $4.30 | 218.10 K | $1.04 M |
| 07/24/2025 | $6.20 | $4.50 (-27.42%) | $6.20 | $4.43 | 1.26 M | $1.07 M |
| 07/23/2025 | $7.50 | $7.75 (3.33%) | $8.01 | $6.97 | 216.00 K | $1.84 M |
| 07/22/2025 | $7.44 | $7.06 (-5.11%) | $7.45 | $6.65 | 112.70 K | $1.67 M |
| 07/21/2025 | $8.00 | $7.87 (-1.62%) | $8.50 | $7.85 | 31.40 K | $1.87 M |
| 07/18/2025 | $8.68 | $8.21 (-5.41%) | $9.17 | $8.00 | 51.90 K | $1.95 M |
| 07/17/2025 | $8.46 | $8.94 (5.67%) | $8.99 | $8.46 | 28.30 K | $2.12 M |
| 07/16/2025 | $8.71 | $8.53 (-2.07%) | $9.20 | $8.30 | 49.80 K | $2.02 M |
| 07/15/2025 | $9.32 | $8.87 (-4.83%) | $9.91 | $8.86 | 53.30 K | $2.10 M |
| 07/14/2025 | $9.01 | $9.77 (8.44%) | $10.17 | $8.88 | 176.50 K | $2.32 M |
| 07/11/2025 | $8.74 | $9.47 (8.35%) | $10.20 | $8.55 | 301.30 K | $2.24 M |
| 07/10/2025 | $8.54 | $7.96 (-6.79%) | $8.54 | $7.31 | 390.90 K | $1.89 M |
| 07/09/2025 | $8.83 | $8.54 (-3.28%) | $9.29 | $8.30 | 32.50 K | $2.02 M |
| 07/08/2025 | $9.65 | $9.01 (-6.63%) | $9.65 | $8.80 | 53.79 K | $2.14 M |
| 07/07/2025 | $8.23 | $9.53 (15.8%) | $9.74 | $8.16 | 67.52 K | $2.26 M |
| 07/03/2025 | $9.34 | $8.23 (-11.88%) | $9.34 | $8.18 | 64.90 K | $0 |
| 07/02/2025 | $10.19 | $9.37 (-8.05%) | $10.47 | $9.23 | 98.00 K | $0 |
| 07/01/2025 | $10.77 | $11.42 (6.04%) | $11.70 | $10.51 | 124.90 K | $0 |
| 06/30/2025 | $12.75 | $11.78 (-7.61%) | $13.75 | $10.01 | 463.70 K | $0 |
| 06/27/2025 | $10.52 | $10.85 (3.14%) | $11.70 | $9.73 | 394.10 K | $0 |
| 06/26/2025 | $8.58 | $11.00 (28.21%) | $14.28 | $8.40 | 15.07 M | $0 |
| 06/25/2025 | $8.72 | $7.24 (-16.97%) | $8.80 | $7.16 | 132.30 K | |
| 06/24/2025 | $8.09 | $8.73 (7.91%) | $8.80 | $7.63 | 293.00 K | |
| 06/23/2025 | $12.10 | $9.30 (-23.14%) | $12.10 | $9.26 | 364.90 K | |
| 06/20/2025 | $13.45 | $12.25 (-8.92%) | $13.48 | $10.60 | 4.12 M | |
| 06/18/2025 | $9.69 | $11.21 (15.69%) | $15.37 | $9.21 | 37.36 M | |
| 06/17/2025 | $6.16 | $5.76 (-6.49%) | $6.36 | $5.70 | 81.30 K | |
| 06/16/2025 | $6.90 | $6.02 (-12.75%) | $7.29 | $5.80 | 183.30 K | |
| 06/13/2025 | $6.22 | $6.75 (8.52%) | $7.55 | $6.05 | 380.60 K | |
| 06/12/2025 | $6.29 | $6.41 (1.91%) | $6.80 | $6.23 | 100.30 K | |
| 06/11/2025 | $5.88 | $6.55 (11.39%) | $6.77 | $5.88 | 104.90 K | |
| 06/10/2025 | $5.98 | $6.00 (0.33%) | $6.15 | $5.81 | 69.80 K | |
| 06/09/2025 | $6.00 | $6.10 (1.67%) | $6.39 | $5.85 | 126.30 K | |
| 06/06/2025 | $5.66 | $5.80 (2.47%) | $6.07 | $5.50 | 192.20 K | |
| 06/05/2025 | $5.67 | $5.74 (1.23%) | $5.82 | $5.37 | 167.90 K | |
| 06/04/2025 | $5.34 | $5.55 (3.93%) | $5.90 | $5.25 | 139.00 K | |
| 06/03/2025 | $5.24 | $5.20 (-0.76%) | $5.40 | $5.15 | 62.20 K | |
| 06/02/2025 | $5.00 | $5.16 (3.2%) | $5.30 | $5.00 | 31.60 K | |
| 05/30/2025 | $5.01 | $5.05 (0.8%) | $5.16 | $4.89 | 21.70 K | |
| 05/29/2025 | $5.01 | $5.06 (1%) | $5.14 | $5.01 | 14.40 K | |
| 05/28/2025 | $5.29 | $5.07 (-4.16%) | $5.40 | $5.00 | 38.10 K | |
| 05/27/2025 | $5.07 | $5.32 (4.93%) | $5.49 | $5.07 | 49.40 K | |
| 05/23/2025 | $5.12 | $5.13 (0.2%) | $5.27 | $5.05 | 24.20 K | |
| 05/22/2025 | $5.20 | $5.28 (1.54%) | $5.43 | $5.18 | 16.10 K | |
| 05/21/2025 | $5.41 | $5.31 (-1.85%) | $5.54 | $5.16 | 22.10 K | |
| 05/20/2025 | $5.59 | $5.42 (-3.04%) | $5.69 | $5.18 | 53.70 K | |
| 05/19/2025 | $5.02 | $5.83 (16.14%) | $6.28 | $5.02 | 552.90 K | |
| 05/16/2025 | $4.96 | $5.12 (3.23%) | $5.62 | $4.96 | 99.00 K | |
| 05/15/2025 | $5.00 | $5.00 (0%) | $5.16 | $4.99 | 28.40 K | |
| 05/14/2025 | $5.39 | $5.11 (-5.19%) | $5.39 | $5.10 | 28.60 K | |
| 05/13/2025 | $5.60 | $5.30 (-5.36%) | $5.64 | $5.30 | 55.20 K | |
| 05/12/2025 | $5.79 | $5.60 (-3.28%) | $5.82 | $5.54 | 82.40 K |
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.
