5 DAY PERFORMANCE
-29.45%
1 MONTH PERFORMANCE
-52.48%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
+31.43%
YEAR-TO-DATE PERFORMANCE
+20.42%
DEFSEC Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.16 | $2.15 (-0.46%) | $2.31 | $1.97 | 130.48 K | $4.29 M |
| 06/25/2026 | $2.21 | $2.17 (-1.81%) | $2.27 | $2.02 | 428.20 K | $4.33 M |
| 06/24/2026 | $3.34 | $3.01 (-9.88%) | $3.34 | $2.75 | 651.21 K | $6.00 M |
| 06/23/2026 | $3.30 | $3.26 (-1.21%) | $3.42 | $3.16 | 130.06 K | $6.50 M |
| 06/22/2026 | $3.34 | $3.33 (-0.3%) | $3.55 | $3.30 | 15.35 K | $6.64 M |
| 06/21/2026 | $3.28 | $3.48 (6.1%) | $3.93 | $3.13 | 80.87 K | $6.94 M |
| 06/18/2026 | $3.65 | $3.37 (-7.67%) | $3.67 | $3.23 | 76.44 K | |
| 06/17/2026 | $3.69 | $3.75 (1.63%) | $3.80 | $3.65 | 93.43 K | $6.74 M |
| 06/16/2026 | $3.90 | $3.70 (-5.13%) | $3.91 | $3.68 | 71.64 K | $7.42 M |
| 06/15/2026 | $3.95 | $3.99 (1.01%) | $4.23 | $3.71 | 57.43 K | $7.97 M |
| 06/14/2026 | $4.30 | $3.69 (-14.19%) | $4.32 | $3.69 | 151.84 K | $7.36 M |
| 06/12/2026 | $3.88 | $4.01 (3.35%) | $4.01 | $3.66 | 74.35 K | |
| 06/11/2026 | $3.54 | $3.95 (11.58%) | $3.99 | $3.41 | 190.41 K | $7.28 M |
| 06/10/2026 | $3.65 | $3.50 (-4.11%) | $3.89 | $3.50 | 124.51 K | $7.64 M |
| 06/09/2026 | $4.00 | $3.67 (-8.25%) | $4.00 | $3.65 | 373.67 K | $6.34 M |
| 06/08/2026 | $3.80 | $3.88 (2.11%) | $4.15 | $3.77 | 173.25 K | $7.34 M |
| 06/07/2026 | $3.76 | $3.94 (4.79%) | $4.38 | $3.76 | 116.59 K | $7.85 M |
| 06/05/2026 | $4.09 | $3.87 (-5.38%) | $4.50 | $3.77 | 132.51 K | |
| 06/04/2026 | $3.75 | $4.27 (13.87%) | $4.36 | $3.75 | 809.26 K | $7.70 M |
| 06/03/2026 | $4.15 | $3.81 (-8.19%) | $4.21 | $3.69 | 199.14 K | $8.43 M |
| 06/02/2026 | $4.28 | $4.22 (-1.4%) | $4.44 | $4.08 | 525.32 K | $7.38 M |
| 06/01/2026 | $4.57 | $4.25 (-7%) | $4.70 | $4.11 | 388.76 K | $8.37 M |
| 05/31/2026 | $4.87 | $4.46 (-8.42%) | $4.87 | $4.16 | 1.43 M | $8.89 M |
| 05/29/2026 | $4.86 | $4.61 (-5.14%) | $4.86 | $4.57 | 39.60 K | |
| 05/28/2026 | $4.40 | $4.84 (10%) | $4.93 | $4.33 | 261.38 K | $9.03 M |
| 05/27/2026 | $4.24 | $4.38 (3.3%) | $4.40 | $4.08 | 414.09 K | $9.59 M |
| 05/26/2026 | $3.85 | $4.33 (12.47%) | $4.33 | $3.73 | 46.85 K | $8.63 M |
| 05/25/2026 | $4.50 | $4.35 (-3.33%) | $4.55 | $3.89 | 188.62 K | $8.67 M |
| 05/21/2026 | $4.20 | $4.36 (3.81%) | $4.37 | $4.12 | 150.58 K | $8.69 M |
| 05/20/2026 | $4.24 | $4.30 (1.42%) | $4.46 | $3.61 | 452.46 K | $8.57 M |
| 05/19/2026 | $4.16 | $3.71 (-10.82%) | $4.16 | $3.58 | 198.73 K | $7.40 M |
| 05/18/2026 | $3.85 | $3.87 (0.52%) | $4.24 | $3.74 | 47.73 K | $7.72 M |
| 05/17/2026 | $4.06 | $3.98 (-1.97%) | $4.29 | $3.95 | 361.96 K | $7.93 M |
| 05/14/2026 | $3.59 | $4.09 (13.93%) | $4.17 | $3.59 | 169.86 K | $8.15 M |
| 05/13/2026 | $4.96 | $4.22 (-14.92%) | $5.16 | $4.17 | 290.30 K | $8.41 M |
| 05/12/2026 | $5.10 | $5.03 (-1.37%) | $5.10 | $4.78 | 115.92 K | $10.03 M |
| 05/11/2026 | $4.34 | $5.00 (15.21%) | $5.07 | $4.34 | 317.12 K | $9.97 M |
| 05/10/2026 | $3.82 | $4.41 (15.45%) | $4.41 | $3.81 | 218.20 K | $8.79 M |
| 05/07/2026 | $3.63 | $3.98 (9.64%) | $4.12 | $3.63 | 219.38 K | $7.93 M |
| 05/06/2026 | $3.43 | $3.74 (9.04%) | $3.99 | $3.36 | 227.50 K | $7.46 M |
| 05/05/2026 | $3.29 | $3.45 (4.86%) | $3.57 | $3.28 | 153.51 K | $6.88 M |
| 05/04/2026 | $3.16 | $3.39 (7.28%) | $3.55 | $3.05 | 328.41 K | $6.76 M |
| 05/03/2026 | $2.88 | $3.26 (13.19%) | $3.27 | $2.75 | 80.26 K | $6.50 M |
| 04/30/2026 | $2.86 | $2.75 (-3.85%) | $3.12 | $2.72 | 60.71 K | $5.48 M |
| 04/29/2026 | $2.60 | $3.05 (17.31%) | $3.14 | $2.60 | 182.87 K | $6.08 M |
| 04/28/2026 | $2.57 | $2.84 (10.51%) | $2.84 | $2.35 | 81.75 K | $5.66 M |
| 04/27/2026 | $2.48 | $2.37 (-4.44%) | $2.55 | $2.34 | 46.61 K | $4.72 M |
| 04/26/2026 | $2.39 | $2.44 (2.09%) | $2.54 | $2.23 | 587.90 K | $4.86 M |
| 04/23/2026 | $2.20 | $2.28 (3.64%) | $2.34 | $2.03 | 811.00 K | $4.55 M |
| 04/22/2026 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.09 | 219.45 K | $4.19 M |
| 04/21/2026 | $2.35 | $2.17 (-7.66%) | $2.35 | $2.16 | 706.70 K | $4.33 M |
| 04/20/2026 | $2.37 | $2.31 (-2.53%) | $2.44 | $2.31 | 567.55 K | $4.61 M |
| 04/19/2026 | $1.44 | $2.45 (70.14%) | $2.70 | $1.40 | 3.14 M | $4.88 M |
| 04/16/2026 | $1.97 | $1.91 (-3.05%) | $2.03 | $1.91 | 126.95 K | $3.81 M |
| 04/15/2026 | $2.33 | $1.91 (-18.03%) | $2.33 | $1.91 | 93.10 K | $3.81 M |
| 04/14/2026 | $1.98 | $2.01 (1.52%) | $2.05 | $1.94 | 90.00 K | $4.01 M |
| 04/13/2026 | $2.28 | $2.23 (-2.19%) | $2.28 | $1.97 | 58.40 K | $4.45 M |
| 04/12/2026 | $2.07 | $2.16 (4.35%) | $2.16 | $1.89 | 94.85 K | $4.31 M |
| 04/09/2026 | $2.63 | $2.05 (-22.05%) | $2.63 | $1.91 | 105.15 K | $4.09 M |
| 04/08/2026 | $2.38 | $2.10 (-11.76%) | $2.38 | $1.54 | 224.15 K | $4.19 M |
| 04/07/2026 | $2.35 | $2.07 (-11.91%) | $2.37 | $1.97 | 79.25 K | $4.13 M |
| 04/06/2026 | $2.35 | $2.11 (-10.21%) | $2.35 | $2.04 | 699.00 K | $4.21 M |
| 04/05/2026 | $2.21 | $2.10 (-4.98%) | $2.48 | $1.74 | 37.05 K | $4.19 M |
| 04/01/2026 | $1.93 | $2.18 (12.95%) | $2.19 | $1.92 | 111.45 K | $4.35 M |
| 03/31/2026 | $1.94 | $2.08 (7.22%) | $2.14 | $1.94 | 74.05 K | $4.15 M |
| 03/30/2026 | $1.44 | $1.96 (36.11%) | $2.05 | $1.42 | 46.05 K | $3.91 M |
| 03/29/2026 | $1.40 | $1.92 (37.14%) | $1.94 | $1.40 | 74.40 K | $3.83 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.
