5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
-46.18%
YEAR-TO-DATE PERFORMANCE
-77.96%
1 YEAR PERFORMANCE
-78.81%
DEFSEC Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $4.32 | $4.37 (1.16%) | $4.44 | $4.32 | 8.00 K | $2.73 M |
| 10/24/2025 | $4.44 | $4.36 (-1.8%) | $4.45 | $4.30 | 11.20 K | $2.73 M |
| 10/23/2025 | $4.14 | $4.35 (5.07%) | $4.48 | $4.13 | 31.23 K | $2.72 M |
| 10/22/2025 | $4.28 | $4.08 (-4.67%) | $4.30 | $4.00 | 14.60 K | $2.55 M |
| 10/21/2025 | $4.45 | $4.34 (-2.47%) | $4.49 | $4.34 | 16.90 K | $2.71 M |
| 10/20/2025 | $4.38 | $4.51 (2.97%) | $4.59 | $4.30 | 37.90 K | $2.82 M |
| 10/17/2025 | $4.40 | $4.39 (-0.23%) | $4.46 | $4.18 | 30.10 K | $2.75 M |
| 10/16/2025 | $4.34 | $4.42 (1.84%) | $4.45 | $4.19 | 61.60 K | $2.76 M |
| 10/15/2025 | $4.20 | $4.18 (-0.48%) | $4.34 | $4.00 | 84.70 K | $2.61 M |
| 10/14/2025 | $4.26 | $4.27 (0.23%) | $4.43 | $4.20 | 22.90 K | $2.67 M |
| 10/13/2025 | $4.25 | $4.34 (2.12%) | $4.39 | $4.20 | 53.00 K | $2.71 M |
| 10/10/2025 | $4.60 | $4.25 (-7.61%) | $4.75 | $4.25 | 100.40 K | $2.66 M |
| 10/09/2025 | $4.45 | $4.54 (2.02%) | $4.77 | $4.21 | 110.00 K | $2.84 M |
| 10/08/2025 | $4.33 | $4.54 (4.85%) | $4.58 | $4.20 | 56.00 K | $2.84 M |
| 10/07/2025 | $4.11 | $4.42 (7.54%) | $4.43 | $4.10 | 92.20 K | $2.76 M |
| 10/06/2025 | $3.94 | $4.13 (4.82%) | $4.20 | $3.81 | 147.50 K | $2.58 M |
| 10/03/2025 | $3.93 | $3.74 (-4.83%) | $3.93 | $3.71 | 35.51 K | $2.34 M |
| 10/02/2025 | $3.81 | $3.92 (2.89%) | $3.92 | $3.69 | 43.00 K | $2.45 M |
| 10/01/2025 | $3.50 | $3.79 (8.29%) | $3.79 | $3.40 | 54.00 K | $2.37 M |
| 09/30/2025 | $3.50 | $3.56 (1.71%) | $3.64 | $3.50 | 17.60 K | $2.23 M |
| 09/29/2025 | $3.55 | $3.50 (-1.41%) | $3.61 | $3.35 | 38.80 K | $2.19 M |
| 09/26/2025 | $3.43 | $3.48 (1.46%) | $3.51 | $3.32 | 41.60 K | $2.18 M |
| 09/25/2025 | $3.42 | $3.46 (1.17%) | $3.58 | $3.30 | 69.60 K | $2.16 M |
| 09/24/2025 | $3.56 | $3.52 (-1.12%) | $3.67 | $3.44 | 48.50 K | $2.20 M |
| 09/23/2025 | $3.54 | $3.55 (0.28%) | $3.70 | $3.48 | 122.60 K | $2.22 M |
| 09/22/2025 | $3.94 | $3.73 (-5.33%) | $4.05 | $3.60 | 160.60 K | $2.33 M |
| 09/19/2025 | $3.39 | $3.94 (16.22%) | $4.02 | $3.39 | 476.80 K | $2.46 M |
| 09/18/2025 | $3.45 | $3.45 (0%) | $3.60 | $3.25 | 77.30 K | $2.16 M |
| 09/17/2025 | $3.20 | $3.35 (4.69%) | $3.44 | $3.09 | 92.30 K | $2.09 M |
| 09/16/2025 | $3.09 | $3.20 (3.56%) | $3.29 | $3.04 | 122.20 K | $2.00 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.
