DEFSEC Technologies Inc. (DFSC)
NASDAQ: DFSC
· Real-Time Price · USD
2.96
0.08 (2.78%)
At close: Sep 10, 2025, 3:59 PM
2.92
-1.52%
After-hours: Sep 10, 2025, 07:32 PM EDT
DFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.00 | 3.00 | 2.81 | 2.87 | 2.87 | -4.97% | 58,702 |
| 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 |
| Sep 2, 2025 | 3.38 | 3.45 | 3.21 | 3.21 | 3.21 | -9.83% | 64,200 |
| Aug 29, 2025 | 3.43 | 3.78 | 3.42 | 3.56 | 3.56 | 8.54% | 151,900 |
| Aug 28, 2025 | 3.26 | 3.40 | 3.26 | 3.28 | 3.28 | -1.50% | 22,900 |
| Aug 27, 2025 | 3.38 | 3.44 | 3.26 | 3.33 | 3.33 | -1.48% | 37,100 |
| Aug 26, 2025 | 3.36 | 3.48 | 3.31 | 3.38 | 3.38 | -2.87% | 26,200 |
| Aug 25, 2025 | 3.44 | 3.72 | 3.38 | 3.48 | 3.48 | 2.96% | 75,800 |
| Aug 22, 2025 | 3.41 | 3.65 | 3.31 | 3.38 | 3.38 | -2.03% | 89,200 |
| Aug 21, 2025 | 3.28 | 3.56 | 3.25 | 3.45 | 3.45 | 6.48% | 110,100 |
| Aug 20, 2025 | 3.51 | 3.68 | 3.07 | 3.24 | 3.24 | -7.43% | 99,100 |
| Aug 19, 2025 | 3.84 | 3.98 | 3.50 | 3.50 | 3.50 | -10.49% | 65,700 |
| 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 |