Canada markets open in 6 hours 28 minutes

Defiance Silver Corp. (DEF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4450-0.0200 (-4.30%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.46000.47000.43000.45000.4500495,300
Dec. 01, 20210.53000.53000.47000.47000.4700321,100
Nov. 30, 20210.49000.52000.47000.49000.4900511,100
Nov. 29, 20210.51000.51000.48000.48000.4800233,700
Nov. 26, 20210.48000.50000.48000.49000.4900298,200
Nov. 25, 20210.53000.53000.48000.48000.4800292,900
Nov. 24, 20210.54000.54000.51000.51000.5100145,200
Nov. 23, 20210.54000.55000.51000.52000.5200215,800
Nov. 22, 20210.54000.55000.52000.53000.5300403,600
Nov. 19, 20210.53000.56000.53000.55000.5500217,300
Nov. 18, 20210.58000.58000.53000.54000.5400384,900
Nov. 17, 20210.56000.60000.55000.57000.5700462,600
Nov. 16, 20210.61000.61000.55000.55000.5500473,600
Nov. 15, 20210.60000.61000.57000.60000.6000472,700
Nov. 12, 20210.63000.68000.58000.58000.5800762,900
Nov. 11, 20210.70000.73000.63000.63000.6300810,800
Nov. 10, 20210.70000.74000.67000.67000.6700273,600
Nov. 09, 20210.70000.70000.64000.65000.6500309,100
Nov. 08, 20210.69000.73000.66000.68000.6800451,500
Nov. 05, 20210.62000.68000.59000.66000.6600297,700
Nov. 04, 20210.63000.65000.59000.60000.6000319,400
Nov. 03, 20210.56000.60000.55000.60000.6000259,400
Nov. 02, 20210.58000.58000.55000.56000.5600191,900
Nov. 01, 20210.62000.62000.55000.57000.5700578,500
Oct. 29, 20210.70000.70000.62000.64000.6400388,100
Oct. 28, 20210.75000.75000.71000.72000.7200133,900
Oct. 27, 20210.78000.79000.72000.72000.7200212,100
Oct. 26, 20210.76000.77000.73000.75000.7500258,200
Oct. 25, 20210.75000.77000.72000.74000.7400177,000
Oct. 22, 20210.74000.80000.72000.76000.7600388,400
Oct. 21, 20210.70000.75000.68000.75000.7500381,900
Oct. 20, 20210.63000.70000.60000.67000.6700404,900
Oct. 19, 20210.65000.66000.60000.62000.6200273,100
Oct. 18, 20210.63000.63000.57000.58000.5800311,000
Oct. 15, 20210.63000.64000.61000.62000.6200244,800
Oct. 14, 20210.62000.64000.60000.63000.6300280,500
Oct. 13, 20210.57000.62000.57000.57000.5700300,200
Oct. 12, 20210.59000.59000.56000.56000.5600151,400
Oct. 08, 20210.59000.59000.57000.57000.5700296,700
Oct. 07, 20210.52000.59000.51000.55000.5500324,700
Oct. 06, 20210.48000.52000.47000.51000.5100189,500
Oct. 05, 20210.48000.48000.46000.48000.480075,000
Oct. 04, 20210.46000.50000.46000.47000.4700181,400
Oct. 01, 20210.45000.47000.45000.47000.470079,200
Sep. 30, 20210.44000.47000.43000.44000.4400244,700
Sep. 29, 20210.45000.45000.42000.43000.4300220,300
Sep. 28, 20210.47000.47000.43000.43000.4300228,800
Sep. 27, 20210.46000.47000.45000.47000.470077,800
Sep. 24, 20210.47000.48000.45000.46000.4600202,100
Sep. 23, 20210.50000.50000.47000.47000.4700143,500
Sep. 22, 20210.51000.53000.50000.50000.5000181,400
Sep. 21, 20210.50000.54000.50000.50000.5000156,500
Sep. 20, 20210.47000.50000.46000.49000.4900150,300
Sep. 17, 20210.50000.51000.49000.50000.500057,900
Sep. 16, 20210.47000.54000.44000.51000.5100403,200
Sep. 15, 20210.49000.49000.47000.47000.4700227,800
Sep. 14, 20210.49000.53000.49000.49000.4900346,200
Sep. 13, 20210.49000.50000.47000.50000.5000456,500
Sep. 10, 20210.55000.55000.50000.50000.5000129,700
Sep. 09, 20210.57000.57000.53000.54000.5400118,600
Sep. 08, 20210.59000.59000.54000.57000.5700125,500
Sep. 07, 20210.56000.60000.56000.60000.6000145,100
Sep. 03, 20210.57000.59000.56000.57000.5700140,600
Sep. 02, 20210.59000.59000.55000.55000.550098,700
Sep. 01, 20210.57000.60000.57000.59000.590091,600
Aug. 31, 20210.58000.60000.57000.58000.5800174,300
Aug. 30, 20210.56000.58000.55000.58000.5800100,300
Aug. 27, 20210.51000.59000.51000.55000.5500432,700
Aug. 26, 20210.52000.52000.51000.51000.510023,400
Aug. 25, 20210.54000.54000.51000.51000.510064,600
Aug. 24, 20210.55000.57000.54000.54000.5400137,500
Aug. 23, 20210.51000.56000.50000.54000.5400197,600
Aug. 20, 20210.47000.51000.46000.49000.4900169,800
Aug. 19, 20210.49000.49000.45000.47000.4700310,800
Aug. 18, 20210.50000.50000.46000.50000.5000313,500
Aug. 17, 20210.54000.54000.49000.50000.5000183,500
Aug. 16, 20210.54000.54000.51000.53000.530059,800
Aug. 13, 20210.54000.55000.52000.52000.5200368,100
Aug. 12, 20210.53000.53000.50000.52000.5200216,200
Aug. 11, 20210.53000.57000.53000.54000.5400113,600
Aug. 10, 20210.53000.54000.51000.54000.540076,800
Aug. 09, 20210.55000.56000.51000.53000.5300431,200
Aug. 06, 20210.57000.58000.53000.56000.5600360,800
Aug. 05, 20210.61000.63000.57000.59000.5900101,700
Aug. 04, 20210.70000.71000.62000.62000.6200118,100
Aug. 03, 20210.70000.70000.60000.68000.6800155,400
Jul. 30, 20210.70000.70000.66000.69000.690082,900
Jul. 29, 20210.65000.69000.65000.69000.6900154,200
Jul. 28, 20210.54000.61000.54000.61000.6100135,400
Jul. 27, 20210.55000.56000.52000.55000.5500156,400
Jul. 26, 20210.54000.57000.51000.55000.5500110,500
Jul. 23, 20210.57000.57000.54000.57000.570037,500
Jul. 22, 20210.60000.60000.56000.57000.570042,900
Jul. 21, 20210.49000.56000.49000.56000.5600314,200
Jul. 20, 20210.51000.51000.49000.50000.5000286,400
Jul. 19, 20210.55000.56000.47000.50000.5000776,000
Jul. 16, 20210.63000.63000.51000.53000.5300544,100
Jul. 15, 20210.64000.66000.63000.63000.630044,700
Jul. 14, 20210.64000.67000.63000.63000.6300105,800
Jul. 13, 20210.64000.64000.60000.62000.6200178,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...