5 DAY PERFORMANCE
+107.21%
1 MONTH PERFORMANCE
+52.32%
3 MONTH PERFORMANCE
+19.17%
6 MONTH PERFORMANCE
+17.95%
YEAR-TO-DATE PERFORMANCE
+35.29%
1 YEAR PERFORMANCE
-49.34%
DEFSEC Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.90 | $0.90 (-0.56%) | $0.92 | $0.85 | 65.58 K | |
| 10/08/2026 | $0.95 | $0.92 (-2.87%) | $0.99 | $0.89 | 107.23 K | $1.87 M |
| 10/07/2026 | $1.01 | $0.91 (-9.82%) | $1.02 | $0.89 | 90.43 K | $1.84 M |
| 10/06/2026 | $1.03 | $0.99 (-3.78%) | $1.05 | $0.99 | 113.17 K | $2.01 M |
| 10/05/2026 | $1.10 | $1.01 (-8.18%) | $1.11 | $0.97 | 166.99 K | $2.04 M |
| 10/02/2026 | $1.16 | $1.11 (-4.31%) | $1.22 | $1.10 | 110.20 K | $2.25 M |
| 10/01/2026 | $1.11 | $1.15 (3.6%) | $1.17 | $1.10 | 63.58 K | $2.33 M |
| 09/30/2026 | $1.08 | $1.12 (3.7%) | $1.14 | $1.07 | 60.99 K | $2.27 M |
| 09/29/2026 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.05 | 56.62 K | $2.19 M |
| 09/28/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.05 | 65.60 K | $2.21 M |
| 09/25/2026 | $1.09 | $1.10 (0.92%) | $1.15 | $1.08 | 142.25 K | $2.23 M |
| 09/24/2026 | $1.13 | $1.06 (-6.19%) | $1.17 | $1.05 | 240.01 K | $2.14 M |
| 09/23/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.13 | 92.89 K | $2.37 M |
| 09/22/2026 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.18 | 80.04 K | $2.41 M |
| 09/21/2026 | $1.20 | $1.24 (3.33%) | $1.28 | $1.20 | 77.05 K | $2.51 M |
| 09/18/2026 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.15 | 106.83 K | $2.45 M |
| 09/17/2026 | $1.24 | $1.23 (-0.81%) | $1.33 | $1.19 | 180.82 K | $2.49 M |
| 09/16/2026 | $1.25 | $1.23 (-1.6%) | $1.34 | $1.21 | 125.66 K | $2.49 M |
| 09/15/2026 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 213.13 K | $2.49 M |
| 09/14/2026 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 191.33 K | $2.67 M |
| 09/11/2026 | $1.51 | $1.43 (-5.3%) | $1.53 | $1.40 | 82.66 K | $2.89 M |
| 09/10/2026 | $1.51 | $1.44 (-4.64%) | $1.57 | $1.31 | 809.11 K | $2.91 M |
| 09/09/2026 | $1.55 | $1.51 (-2.58%) | $1.62 | $1.51 | 71.98 K | $3.06 M |
| 09/08/2026 | $1.46 | $1.55 (6.16%) | $1.60 | $1.46 | 98.75 K | $3.14 M |
| 09/04/2026 | $1.50 | $1.45 (-3.33%) | $1.59 | $1.44 | 152.07 K | $2.93 M |
| 09/03/2026 | $1.57 | $1.57 (0%) | $1.62 | $1.52 | 75.55 K | $3.18 M |
| 09/02/2026 | $1.61 | $1.56 (-3.11%) | $1.66 | $1.52 | 95.66 K | $3.16 M |
| 09/01/2026 | $1.69 | $1.58 (-6.51%) | $1.70 | $1.58 | 127.54 K | $3.20 M |
| 08/31/2026 | $1.72 | $1.71 (-0.58%) | $1.81 | $1.68 | 67.05 K | $3.46 M |
| 08/28/2026 | $1.83 | $1.72 (-6.01%) | $1.86 | $1.70 | 130.75 K | $3.48 M |
| 08/27/2026 | $1.74 | $1.86 (6.9%) | $1.91 | $1.64 | 385.22 K | $3.76 M |
| 08/26/2026 | $1.70 | $1.71 (0.59%) | $1.92 | $1.66 | 851.45 K | $3.46 M |
| 08/25/2026 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.54 | 868.83 K | $3.22 M |
| 08/24/2026 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.50 | 177.84 K | $3.24 M |
| 08/21/2026 | $1.69 | $1.55 (-8.28%) | $1.69 | $1.50 | 267.92 K | $3.14 M |
| 08/20/2026 | $1.78 | $1.69 (-5.06%) | $1.88 | $1.62 | 464.05 K | $3.42 M |
| 08/19/2026 | $2.00 | $1.90 (-5%) | $2.04 | $1.85 | 585.44 K | $3.84 M |
| 08/18/2026 | $2.37 | $2.07 (-12.66%) | $2.41 | $2.01 | 918.91 K | $4.19 M |
| 08/17/2026 | $2.70 | $2.16 (-20%) | $3.09 | $2.16 | 9.97 M | $4.37 M |
| 08/14/2026 | $2.59 | $3.00 (15.83%) | $3.29 | $2.40 | 27.00 M | $6.07 M |
| 08/13/2026 | $2.58 | $2.31 (-10.47%) | $3.57 | $2.08 | 114.04 M | $4.67 M |
| 08/12/2026 | $1.33 | $1.24 (-6.77%) | $1.44 | $1.24 | 112.40 K | $2.51 M |
| 08/11/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.16 | 89.13 K | $2.61 M |
| 08/10/2026 | $1.31 | $1.21 (-7.63%) | $1.35 | $1.19 | 27.34 K | $2.41 M |
| 08/07/2026 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.21 | 30.33 K | $2.51 M |
| 08/06/2026 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.19 | 55.28 K | $2.45 M |
| 08/05/2026 | $1.38 | $1.23 (-10.87%) | $1.40 | $1.22 | 53.99 K | $2.45 M |
| 08/04/2026 | $1.36 | $1.38 (1.47%) | $1.39 | $1.31 | 19.83 K | $2.75 M |
| 08/03/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.32 | 56.44 K | $2.67 M |
| 07/31/2026 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.33 | 10.40 K | $2.77 M |
| 07/30/2026 | $1.30 | $1.44 (10.77%) | $1.44 | $1.26 | 24.57 K | $2.87 M |
| 07/29/2026 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.20 | 75.10 K | $2.53 M |
| 07/28/2026 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.22 | 188.30 K | $2.59 M |
| 07/27/2026 | $1.53 | $1.31 (-14.38%) | $1.67 | $1.21 | 149.60 K | $2.61 M |
| 07/24/2026 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.51 | 23.68 K | $3.01 M |
| 07/23/2026 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.51 | 45.75 K | $3.09 M |
| 07/22/2026 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.65 | 58.26 K | $3.29 M |
| 07/21/2026 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.70 | 41.34 K | $3.39 M |
| 07/20/2026 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.71 | 24.65 K | $3.55 M |
| 07/17/2026 | $1.92 | $1.87 (-2.6%) | $1.95 | $1.80 | 61.70 K | $3.73 M |
| 07/16/2026 | $1.95 | $1.95 (0%) | $1.96 | $1.92 | 17.98 K | $3.89 M |
| 07/15/2026 | $1.99 | $2.00 (0.5%) | $2.01 | $1.94 | 17.95 K | $3.99 M |
| 07/14/2026 | $2.02 | $2.03 (0.5%) | $2.08 | $1.99 | 36.41 K | $4.05 M |
| 07/13/2026 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.91 | 55.12 K | $4.05 M |
| 07/10/2026 | $2.02 | $2.04 (0.99%) | $2.34 | $1.97 | 299.13 K | $4.07 M |
| 07/09/2026 | $1.90 | $1.93 (1.58%) | $2.04 | $1.85 | 64.88 K | $3.85 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.
