DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC
· Real-Time Price · USD
3.79
0.23 (6.46%)
At close: Oct 01, 2025, 3:59 PM
3.61
-4.75%
After-hours: Oct 01, 2025, 05:37 PM EDT
DFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.50 | 3.64 | 3.50 | 3.56 | 3.56 | 1.71% | 16,866 |
| Sep 29, 2025 | 3.55 | 3.61 | 3.35 | 3.50 | 3.50 | 0.57% | 38,800 |
| Sep 26, 2025 | 3.43 | 3.51 | 3.32 | 3.48 | 3.48 | 0.58% | 41,600 |
| Sep 25, 2025 | 3.42 | 3.58 | 3.30 | 3.46 | 3.46 | -1.70% | 69,600 |
| Sep 24, 2025 | 3.56 | 3.67 | 3.44 | 3.52 | 3.52 | -0.85% | 48,500 |
| Sep 23, 2025 | 3.54 | 3.70 | 3.48 | 3.55 | 3.55 | -4.83% | 122,600 |
| Sep 22, 2025 | 3.94 | 4.05 | 3.60 | 3.73 | 3.73 | -5.33% | 160,600 |
| Sep 19, 2025 | 3.39 | 4.02 | 3.39 | 3.94 | 3.94 | 14.20% | 476,800 |
| Sep 18, 2025 | 3.45 | 3.60 | 3.25 | 3.45 | 3.45 | 2.99% | 77,300 |
| Sep 17, 2025 | 3.20 | 3.44 | 3.09 | 3.35 | 3.35 | 4.69% | 92,300 |
| Sep 16, 2025 | 3.09 | 3.29 | 3.04 | 3.20 | 3.20 | 6.31% | 122,200 |
| Sep 15, 2025 | 3.13 | 3.20 | 2.96 | 3.01 | 3.01 | -3.83% | 46,800 |
| Sep 12, 2025 | 3.00 | 3.31 | 2.95 | 3.13 | 3.13 | 3.64% | 87,200 |
| Sep 11, 2025 | 2.89 | 3.04 | 2.87 | 3.02 | 3.02 | 2.03% | 24,500 |
| Sep 10, 2025 | 2.88 | 2.97 | 2.88 | 2.96 | 2.96 | 3.14% | 20,600 |
| Sep 9, 2025 | 3.00 | 3.00 | 2.81 | 2.87 | 2.87 | -4.97% | 65,800 |
| Sep 8, 2025 | 2.96 | 3.03 | 2.95 | 3.02 | 3.02 | 0.33% | 26,600 |
| Sep 5, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 0.67% | 29,400 |
| Sep 4, 2025 | 3.00 | 3.03 | 2.91 | 2.99 | 2.99 | 1.01% | 27,700 |
| Sep 3, 2025 | 3.21 | 3.21 | 2.82 | 2.96 | 2.96 | -7.79% | 65,700 |
Page 1 of 60