Defense Metals Corp. (DEFN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900

-0.0100

(-3.33%)

At close: 03:59PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.3050	0.3050	0.2900	0.2900	0.2900	61,700
Mar 23, 2023	0.3000	0.3150	0.2900	0.3000	0.3000	268,528
Mar 22, 2023	0.2750	0.2950	0.2700	0.2950	0.2950	52,450
Mar 21, 2023	0.2750	0.2750	0.2700	0.2750	0.2750	29,670
Mar 20, 2023	0.2850	0.2850	0.2700	0.2700	0.2700	54,300
Mar 17, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	36,505
Mar 16, 2023	0.2750	0.2800	0.2650	0.2650	0.2650	91,415
Mar 15, 2023	0.2800	0.2800	0.2750	0.2750	0.2750	91,501
Mar 14, 2023	0.2800	0.2950	0.2800	0.2800	0.2800	116,800
Mar 13, 2023	0.3000	0.3000	0.2700	0.2800	0.2800	170,600
Mar 10, 2023	0.3000	0.3050	0.3000	0.3050	0.3050	39,360
Mar 09, 2023	0.2900	0.3000	0.2900	0.2950	0.2950	96,600
Mar 08, 2023	0.3200	0.3200	0.2900	0.2900	0.2900	187,550
Mar 07, 2023	0.3350	0.3350	0.3050	0.3100	0.3100	254,053
Mar 06, 2023	0.3350	0.3450	0.3250	0.3350	0.3350	183,758
Mar 03, 2023	0.3200	0.3300	0.3200	0.3250	0.3250	203,806
Mar 02, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	64,231
Mar 01, 2023	0.3250	0.3300	0.3200	0.3200	0.3200	70,726
Feb 28, 2023	0.3450	0.3550	0.3200	0.3300	0.3300	393,692
Feb 27, 2023	0.3500	0.3500	0.3400	0.3450	0.3450	35,750
Feb 24, 2023	0.3600	0.3600	0.3400	0.3450	0.3450	87,100
Feb 23, 2023	0.3750	0.3750	0.3450	0.3500	0.3500	260,389
Feb 22, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	276,870
Feb 21, 2023	0.3450	0.3550	0.3400	0.3500	0.3500	76,227
Feb 17, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	96,067
Feb 16, 2023	0.3400	0.3600	0.3300	0.3450	0.3450	205,589
Feb 15, 2023	0.3450	0.3600	0.3300	0.3350	0.3350	209,210
Feb 14, 2023	0.3600	0.3600	0.3400	0.3450	0.3450	183,600
Feb 13, 2023	0.3850	0.3850	0.3300	0.3300	0.3300	310,353
Feb 10, 2023	0.3750	0.3900	0.3550	0.3600	0.3600	146,330
Feb 09, 2023	0.3700	0.3900	0.3550	0.3850	0.3850	218,472
Feb 08, 2023	0.3400	0.3800	0.3400	0.3700	0.3700	601,500
Feb 07, 2023	0.3400	0.3400	0.3250	0.3350	0.3350	212,171
Feb 06, 2023	0.3350	0.3350	0.3250	0.3350	0.3350	224,753
Feb 03, 2023	0.3300	0.3300	0.2950	0.3150	0.3150	194,601
Feb 02, 2023	0.3050	0.3300	0.3000	0.3100	0.3100	736,702
Feb 01, 2023	0.2850	0.2850	0.2600	0.2650	0.2650	76,974
Jan 31, 2023	0.2900	0.2900	0.2700	0.2700	0.2700	102,603
Jan 30, 2023	0.3000	0.3100	0.2900	0.2900	0.2900	190,575
Jan 27, 2023	0.2950	0.3050	0.2950	0.3050	0.3050	245,000
Jan 26, 2023	0.3000	0.3050	0.2900	0.2950	0.2950	513,872
Jan 25, 2023	0.3100	0.3200	0.3000	0.3000	0.3000	130,100
Jan 24, 2023	0.3200	0.3250	0.3050	0.3050	0.3050	77,020
Jan 23, 2023	0.3150	0.3350	0.3050	0.3150	0.3150	416,888
Jan 20, 2023	0.3050	0.3100	0.3050	0.3100	0.3100	113,200
Jan 19, 2023	0.3200	0.3200	0.3050	0.3100	0.3100	78,235
Jan 18, 2023	0.3200	0.3400	0.3200	0.3200	0.3200	319,452
Jan 17, 2023	0.3200	0.3250	0.3150	0.3200	0.3200	527,853
Jan 16, 2023	0.3100	0.3250	0.3100	0.3100	0.3100	338,389
Jan 13, 2023	0.3000	0.3200	0.2900	0.3000	0.3000	1,033,879
Jan 12, 2023	0.2650	0.2900	0.2650	0.2900	0.2900	1,178,944
Jan 11, 2023	0.2400	0.2700	0.2400	0.2450	0.2450	457,205
Jan 10, 2023	0.2000	0.2500	0.2000	0.2350	0.2350	864,410
Jan 09, 2023	0.1900	0.2100	0.1900	0.2000	0.2000	248,830
Jan 06, 2023	0.1900	0.1950	0.1850	0.1950	0.1950	171,229
Jan 05, 2023	0.2050	0.2050	0.1900	0.1900	0.1900	606,842
Jan 04, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	169,785
Jan 03, 2023	0.2000	0.2050	0.2000	0.2050	0.2050	14,012
Dec 30, 2022	0.2000	0.2100	0.2000	0.2100	0.2100	264,910
Dec 29, 2022	0.2000	0.2050	0.2000	0.2000	0.2000	43,000
Dec 28, 2022	0.2050	0.2050	0.1950	0.1950	0.1950	68,702
Dec 23, 2022	0.1950	0.2000	0.1950	0.2000	0.2000	106,500
Dec 22, 2022	0.1950	0.1950	0.1900	0.1900	0.1900	114,903
Dec 21, 2022	0.2050	0.2050	0.1900	0.1950	0.1950	116,030
Dec 20, 2022	0.2050	0.2050	0.1950	0.1950	0.1950	192,364
Dec 19, 2022	0.2100	0.2100	0.2050	0.2050	0.2050	65,350
Dec 16, 2022	0.2050	0.2100	0.2050	0.2100	0.2100	75,900
Dec 15, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	134,700
Dec 14, 2022	0.2150	0.2150	0.2100	0.2100	0.2100	118,500
Dec 13, 2022	0.2300	0.2300	0.2150	0.2150	0.2150	30,550
Dec 12, 2022	0.2250	0.2300	0.2200	0.2250	0.2250	113,700
Dec 09, 2022	0.2150	0.2250	0.2150	0.2150	0.2150	263,600
Dec 08, 2022	0.2100	0.2150	0.2100	0.2100	0.2100	111,636
Dec 07, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	9,200
Dec 06, 2022	0.2050	0.2200	0.2050	0.2150	0.2150	42,100
Dec 05, 2022	0.2200	0.2200	0.2050	0.2100	0.2100	64,460
Dec 02, 2022	0.2100	0.2150	0.2100	0.2100	0.2100	38,607
Dec 01, 2022	0.2100	0.2200	0.2100	0.2200	0.2200	602,235
Nov 30, 2022	0.2050	0.2200	0.2050	0.2150	0.2150	157,900
Nov 29, 2022	0.2000	0.2050	0.2000	0.2000	0.2000	117,047
Nov 28, 2022	0.2050	0.2050	0.2000	0.2050	0.2050	164,939
Nov 25, 2022	0.2200	0.2250	0.2000	0.2050	0.2050	514,395
Nov 24, 2022	0.2200	0.2250	0.2200	0.2200	0.2200	59,700
Nov 23, 2022	0.2300	0.2350	0.2200	0.2200	0.2200	109,000
Nov 22, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	199,105
Nov 21, 2022	0.2200	0.2500	0.2150	0.2500	0.2500	291,721
Nov 18, 2022	0.2200	0.2200	0.2150	0.2150	0.2150	105,615
Nov 17, 2022	0.2200	0.2350	0.2200	0.2200	0.2200	237,805
Nov 16, 2022	0.2200	0.2250	0.2150	0.2200	0.2200	134,915
Nov 15, 2022	0.2300	0.2350	0.2300	0.2300	0.2300	55,500
Nov 14, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	169,978
Nov 11, 2022	0.2300	0.2400	0.2300	0.2350	0.2350	10,708
Nov 10, 2022	0.2400	0.2450	0.2300	0.2300	0.2300	147,705
Nov 09, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	86,400
Nov 08, 2022	0.2600	0.2600	0.2450	0.2500	0.2500	227,600
Nov 07, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	249,794
Nov 04, 2022	0.2400	0.2600	0.2200	0.2600	0.2600	264,020
Nov 03, 2022	0.2300	0.2450	0.2300	0.2400	0.2400	81,293
Nov 02, 2022	0.2450	0.2450	0.2400	0.2400	0.2400	60,200
Nov 01, 2022	0.2400	0.2400	0.2375	0.2400	0.2400	24,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7284-0.0013(-0.17%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,281.46+711.98(+1.90%)

Defense Metals Corp. (DEFN.V)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7284
-0.0013(-0.17%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,281.46
+711.98(+1.90%)