TipRanks
Go Ultimate55% OFF

DEFSEC Technologies (DFSC) Historical Prices

DFSC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.710.730.670.670.67-8.47%65,0180.03
Oct 29, 20260.720.750.700.730.73-3.30%59,0040.02
Oct 28, 20260.750.760.720.760.76+1.07%38,1710.02
Oct 27, 20260.740.770.700.750.75+0.81%38,6950.02
Oct 26, 20260.770.770.710.740.74-2.75%28,7480.01
Oct 23, 20260.750.820.730.760.76+1.33%28,1860.01
Oct 22, 20260.770.790.730.750.75-4.80%57,2360.02
Oct 21, 20260.680.900.680.790.79+16.30%685,9800.27
Oct 20, 20260.690.790.660.680.68+3.18%188,6030.07
Oct 19, 20260.720.780.660.660.66-7.43%25,5110.01
Oct 16, 20260.750.760.680.710.71-2.33%80,7010.03
Oct 15, 20260.760.800.710.730.73-2.67%108,0090.04
Oct 14, 20260.820.820.740.750.75-9.09%92,9730.04
Oct 13, 20260.870.870.830.830.83-2.94%66,7320.03
Oct 12, 20260.890.910.850.850.85-6.08%57,3070.02
Oct 09, 20260.900.920.850.910.91-1.84%125,3690.05
Oct 08, 20260.950.990.890.920.92+1.32%107,2270.04
Oct 07, 20261.011.020.890.910.91-8.17%90,4250.04
Oct 06, 20261.031.050.990.990.99-1.88%113,1670.04
Oct 05, 20261.101.110.971.011.01-9.01%161,2330.06
Oct 02, 20261.161.221.101.111.11-3.48%110,2040.04
Oct 01, 20261.111.171.101.151.15+2.68%63,4300.03
Sep 30, 20261.081.141.071.121.12+3.70%60,9900.02
Sep 29, 20261.111.151.051.081.08-0.46%56,6160.02
Sep 28, 20261.101.111.051.091.09-1.36%65,6000.03
Sep 25, 20261.091.151.081.101.10+3.77%142,2450.06
Sep 24, 20261.131.171.051.061.06-9.40%240,0060.09
Sep 23, 20261.221.221.131.171.17-1.68%92,8920.04
Sep 22, 20261.241.251.181.191.19-4.03%80,0420.03
Sep 21, 20261.201.281.201.241.24+2.48%77,0530.03
Sep 18, 20261.231.261.151.211.21-1.63%106,8330.04
Sep 17, 20261.241.331.191.231.23+0.00%179,9440.07
Sep 16, 20261.251.341.211.231.23+0.00%125,6620.05
Sep 15, 20261.301.311.211.231.23-6.46%213,1270.08
Sep 14, 20261.411.411.301.321.32-8.04%191,3340.08
Sep 11, 20261.511.531.401.431.43-0.69%82,6620.03
Sep 10, 20261.511.571.311.441.44-4.64%809,1090.32
Sep 09, 20261.551.621.511.511.51-2.58%71,9800.03
Sep 08, 20261.461.601.461.551.55+6.90%98,7480.04
Sep 07, 20261.501.591.441.451.45+0.00%00.00
Sep 04, 20261.501.591.441.451.45-7.64%152,0650.06
Sep 03, 20261.571.621.521.571.57+0.64%75,4110.03
Sep 02, 20261.611.661.521.561.56-1.27%95,6570.04
Sep 01, 20261.691.701.581.581.58-7.60%126,8670.05
Aug 31, 20261.721.811.681.711.71-0.58%67,0480.03
Aug 28, 20261.831.861.701.721.72-7.53%128,4380.05
Aug 27, 20261.741.911.641.861.86+8.77%385,2180.15
Aug 26, 20261.701.921.661.711.71+7.55%851,4500.34
Aug 25, 20261.601.651.541.591.59-0.63%817,0090.33
Aug 24, 20261.621.661.501.601.60+3.23%177,8420.07