DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC
· Real-Time Price · USD
3.51
-0.40 (-10.23%)
At close: Aug 19, 2025, 3:59 PM
3.51
0.00%
After-hours: Aug 19, 2025, 04:03 PM EDT
DFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.84 | 3.98 | 3.50 | 3.50 | 3.50 | -10.49% | 65,251 |
| Aug 18, 2025 | 3.89 | 3.96 | 3.62 | 3.91 | 3.91 | 2.36% | 29,700 |
| Aug 15, 2025 | 3.81 | 3.93 | 3.81 | 3.82 | 3.82 | -1.80% | 29,800 |
| Aug 14, 2025 | 4.23 | 4.23 | 3.88 | 3.89 | 3.89 | -4.42% | 35,200 |
| Aug 13, 2025 | 3.94 | 4.16 | 3.66 | 4.07 | 4.07 | 2.78% | 182,300 |
| Aug 12, 2025 | 3.98 | 4.03 | 3.71 | 3.96 | 3.96 | -0.50% | 77,000 |
| Aug 11, 2025 | 4.19 | 4.19 | 3.90 | 3.98 | 3.98 | -1.73% | 64,500 |
| Aug 8, 2025 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | -2.17% | 128,500 |
| Aug 7, 2025 | 4.36 | 4.40 | 4.03 | 4.14 | 4.14 | -1.90% | 91,500 |
| Aug 6, 2025 | 4.23 | 4.40 | 4.09 | 4.22 | 4.22 | -2.31% | 198,200 |
| Aug 5, 2025 | 3.84 | 4.69 | 3.84 | 4.32 | 4.32 | 11.92% | 380,035 |
| Aug 4, 2025 | 3.98 | 4.07 | 3.83 | 3.86 | 3.86 | -5.62% | 36,924 |
| Aug 1, 2025 | 4.03 | 4.22 | 3.87 | 4.09 | 4.09 | -0.73% | 33,000 |
| Jul 31, 2025 | 3.79 | 4.39 | 3.65 | 4.12 | 4.12 | 10.16% | 220,400 |
| Jul 30, 2025 | 3.85 | 3.95 | 3.57 | 3.74 | 3.74 | -4.35% | 70,200 |
| Jul 29, 2025 | 4.10 | 4.15 | 3.87 | 3.91 | 3.91 | -2.49% | 81,300 |
| Jul 28, 2025 | 4.41 | 4.41 | 3.88 | 4.01 | 4.01 | -8.86% | 217,000 |
| Jul 25, 2025 | 4.60 | 4.64 | 4.30 | 4.40 | 4.40 | -2.22% | 218,100 |
| Jul 24, 2025 | 6.20 | 6.20 | 4.43 | 4.50 | 4.50 | -41.94% | 1,261,000 |
| Jul 23, 2025 | 7.50 | 8.01 | 6.97 | 7.75 | 7.75 | 9.77% | 216,000 |