5 DAY PERFORMANCE
-42.79%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
+21.05%
6 MONTH PERFORMANCE
-24.09%
YEAR-TO-DATE PERFORMANCE
+35.29%
1 YEAR PERFORMANCE
-56.60%
DEFSEC Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.00 | $4.94 (-1.2%) | $5.04 | $4.72 | 127.25 K | $7.41 M |
| 05/12/2026 | $4.40 | $4.95 (12.5%) | $5.09 | $4.40 | 224.21 K | $7.41 M |
| 05/11/2026 | $4.10 | $4.34 (5.85%) | $4.46 | $4.08 | 169.65 K | $6.50 M |
| 05/08/2026 | $4.01 | $4.02 (0.25%) | $4.14 | $3.83 | 72.80 K | $6.02 M |
| 05/07/2026 | $3.55 | $3.95 (11.27%) | $4.00 | $3.45 | 148.44 K | $5.91 M |
| 05/06/2026 | $3.39 | $3.55 (4.72%) | $3.59 | $3.15 | 110.43 K | $5.31 M |
| 05/05/2026 | $3.05 | $3.49 (14.43%) | $3.55 | $3.01 | 165.20 K | $5.22 M |
| 05/04/2026 | $2.96 | $2.95 (-0.34%) | $2.98 | $2.85 | 109.05 K | $4.42 M |
| 05/01/2026 | $3.07 | $2.95 (-3.91%) | $3.07 | $2.81 | 100.25 K | $4.42 M |
| 04/30/2026 | $2.66 | $3.06 (15.04%) | $3.17 | $2.66 | 434.55 K | $4.58 M |
| 04/29/2026 | $2.36 | $2.53 (7.2%) | $2.58 | $2.32 | 137.00 K | $3.79 M |
| 04/28/2026 | $2.36 | $2.44 (3.39%) | $2.59 | $2.30 | 136.40 K | $3.65 M |
| 04/27/2026 | $2.25 | $2.51 (11.56%) | $2.59 | $2.15 | 231.70 K | $3.76 M |
| 04/24/2026 | $2.08 | $2.27 (9.13%) | $2.36 | $2.01 | 184.04 K | $3.40 M |
| 04/23/2026 | $2.18 | $2.13 (-2.29%) | $2.19 | $2.05 | 41.20 K | $3.19 M |
| 04/22/2026 | $2.27 | $2.22 (-2.2%) | $2.30 | $2.12 | 88.00 K | $3.32 M |
| 04/21/2026 | $2.41 | $2.37 (-1.66%) | $2.46 | $2.25 | 125.46 K | $3.55 M |
| 04/20/2026 | $2.04 | $2.40 (17.65%) | $2.78 | $2.01 | 2.04 M | $3.59 M |
| 04/17/2026 | $2.01 | $1.94 (-3.48%) | $2.02 | $1.94 | 15.99 K | $2.90 M |
| 04/16/2026 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.95 | 16.78 K | $2.99 M |
| 04/15/2026 | $1.92 | $1.98 (3.13%) | $2.04 | $1.92 | 7.94 K | $2.96 M |
| 04/14/2026 | $2.03 | $1.96 (-3.45%) | $2.10 | $1.95 | 21.40 K | $2.93 M |
| 04/13/2026 | $1.99 | $1.99 (0%) | $2.02 | $1.90 | 20.91 K | $2.98 M |
| 04/10/2026 | $1.97 | $1.95 (-1.02%) | $2.05 | $1.90 | 18.04 K | $2.92 M |
| 04/09/2026 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.94 | 8.50 K | $2.92 M |
| 04/08/2026 | $2.15 | $2.01 (-6.51%) | $2.15 | $1.94 | 42.94 K | $3.01 M |
| 04/07/2026 | $2.18 | $2.06 (-5.5%) | $2.27 | $2.02 | 25.42 K | $3.08 M |
| 04/06/2026 | $2.33 | $2.15 (-7.73%) | $2.33 | $2.10 | 41.02 K | $3.22 M |
| 04/02/2026 | $1.94 | $2.23 (14.95%) | $2.23 | $1.94 | 39.59 K | $3.34 M |
| 04/01/2026 | $2.00 | $2.03 (1.5%) | $2.17 | $2.00 | 26.33 K | $3.04 M |
| 03/31/2026 | $2.02 | $2.01 (-0.5%) | $2.09 | $1.92 | 40.05 K | $3.01 M |
| 03/30/2026 | $1.87 | $1.91 (2.14%) | $1.99 | $1.85 | 35.30 K | $2.86 M |
| 03/27/2026 | $2.28 | $2.05 (-10.09%) | $2.28 | $1.97 | 34.66 K | $3.07 M |
| 03/26/2026 | $2.20 | $2.14 (-2.73%) | $2.28 | $2.14 | 13.40 K | $3.20 M |
| 03/25/2026 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.22 | 12.16 K | $3.47 M |
| 03/24/2026 | $2.24 | $2.29 (2.23%) | $2.33 | $2.19 | 19.80 K | $3.43 M |
| 03/23/2026 | $2.27 | $2.29 (0.88%) | $2.30 | $2.12 | 29.27 K | $3.43 M |
| 03/20/2026 | $2.56 | $2.23 (-12.89%) | $2.61 | $2.21 | 28.48 K | $3.34 M |
| 03/19/2026 | $2.59 | $2.66 (2.7%) | $2.66 | $2.53 | 15.75 K | $3.98 M |
| 03/18/2026 | $2.64 | $2.65 (0.38%) | $2.76 | $2.57 | 28.04 K | $3.97 M |
| 03/17/2026 | $2.60 | $2.71 (4.23%) | $2.79 | $2.60 | 45.25 K | $4.06 M |
| 03/16/2026 | $2.40 | $2.63 (9.58%) | $2.69 | $2.33 | 46.00 K | $3.94 M |
| 03/13/2026 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.30 | 30.40 K | $3.53 M |
| 03/12/2026 | $2.51 | $2.49 (-0.8%) | $2.51 | $2.35 | 24.43 K | $3.73 M |
| 03/11/2026 | $2.20 | $2.50 (13.64%) | $2.50 | $2.11 | 94.54 K | $3.74 M |
| 03/10/2026 | $2.22 | $2.25 (1.35%) | $2.29 | $2.17 | 26.42 K | $3.37 M |
| 03/09/2026 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.17 | 18.90 K | $3.44 M |
| 03/06/2026 | $2.13 | $2.33 (9.39%) | $2.42 | $2.06 | 87.03 K | $3.49 M |
| 03/05/2026 | $2.43 | $2.27 (-6.58%) | $2.43 | $2.16 | 152.28 K | $3.40 M |
| 03/04/2026 | $2.20 | $2.50 (13.64%) | $2.57 | $1.84 | 5.32 M | $3.74 M |
| 03/03/2026 | $1.89 | $2.14 (13.23%) | $2.14 | $1.84 | 52.15 K | $3.20 M |
| 03/02/2026 | $1.92 | $1.95 (1.56%) | $1.96 | $1.88 | 71.00 K | $2.92 M |
| 02/27/2026 | $1.90 | $1.92 (1.05%) | $1.92 | $1.86 | 11.10 K | $2.87 M |
| 02/26/2026 | $1.92 | $1.88 (-2.08%) | $1.97 | $1.86 | 10.12 K | $2.81 M |
| 02/25/2026 | $1.84 | $1.91 (3.8%) | $1.94 | $1.84 | 11.33 K | $2.86 M |
| 02/24/2026 | $1.80 | $1.90 (5.56%) | $1.90 | $1.80 | 4.74 K | $2.84 M |
| 02/23/2026 | $1.92 | $1.85 (-3.65%) | $1.96 | $1.81 | 8.29 K | $2.77 M |
| 02/20/2026 | $1.88 | $1.88 (0%) | $1.96 | $1.82 | 21.60 K | $2.81 M |
| 02/19/2026 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.81 | 32.54 K | $2.78 M |
| 02/18/2026 | $1.85 | $1.94 (4.86%) | $1.94 | $1.85 | 35.73 K | $2.90 M |
| 02/17/2026 | $1.86 | $1.80 (-3.23%) | $1.99 | $1.80 | 14.47 K | $2.69 M |
| 02/13/2026 | $1.84 | $1.90 (3.26%) | $2.00 | $1.80 | 28.30 K | $2.29 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.
