Canada markets open in 1 hour 35 minutes

Defense Metals Corp. (DEFN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23000.0000 (0.00%)
At close: 03:55PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.23000.23000.23000.23000.2300182,357
Apr 19, 20240.24000.24000.23000.23000.230027,051
Apr 18, 20240.24000.24000.23000.23500.235049,595
Apr 17, 20240.23000.23000.22500.23000.230075,020
Apr 16, 20240.23500.24000.22500.23500.2350212,108
Apr 15, 20240.24000.24000.23500.23500.2350149,763
Apr 12, 20240.24000.24000.23500.23500.235058,001
Apr 11, 20240.24000.24000.23500.23500.2350209,960
Apr 10, 20240.24000.24000.23500.23500.235095,307
Apr 09, 20240.23500.24000.23500.23500.235056,403
Apr 08, 20240.23000.24000.23000.24000.2400139,532
Apr 05, 20240.23000.23500.22000.23500.2350298,820
Apr 04, 20240.24000.24000.23000.23500.235025,829
Apr 03, 20240.23500.24000.23000.24000.24006,000
Apr 02, 20240.23000.23500.22000.23500.235037,409
Apr 01, 20240.23000.23000.21500.23000.230030,509
Mar 28, 20240.24000.24000.22500.23500.2350119,168
Mar 27, 20240.22000.23500.22000.23000.2300137,460
Mar 26, 20240.21500.21500.21000.21000.210011,771
Mar 25, 20240.21000.21500.21000.21500.215016,770
Mar 22, 20240.21500.21500.21000.21000.210030,603
Mar 21, 20240.20000.21500.20000.21000.2100107,428
Mar 20, 20240.21500.21500.20500.20500.2050178,319
Mar 19, 20240.21500.21500.21000.21500.215065,271
Mar 18, 20240.20500.21500.20500.21000.210066,757
Mar 15, 20240.21500.21500.20500.21000.210034,305
Mar 14, 20240.21500.21500.21000.21000.210086,410
Mar 13, 20240.22000.22500.21500.21500.2150112,786
Mar 12, 20240.21500.22000.21500.22000.220084,582
Mar 11, 20240.22000.22000.21500.21500.215090,080
Mar 08, 20240.22000.22500.21000.21500.215066,539
Mar 07, 20240.22500.22500.21000.22000.2200121,697
Mar 06, 20240.23000.23000.21500.21500.2150230,296
Mar 05, 20240.23500.23500.22500.22500.225076,383
Mar 04, 20240.24000.24000.23000.23500.235068,879
Mar 01, 20240.23000.23000.23000.23000.230013,000
Feb 29, 20240.23500.24000.23000.23000.2300224,455
Feb 28, 20240.24000.24000.23000.23500.235078,907
Feb 27, 20240.24500.25500.23000.24000.240099,364
Feb 26, 20240.26000.26500.24500.24500.2450113,802
Feb 23, 20240.24500.26500.24000.25500.2550790,841
Feb 22, 20240.23500.24000.23000.24000.2400111,638
Feb 21, 20240.24000.24500.23500.24500.245019,095
Feb 20, 20240.24500.25000.24000.24000.240056,810
Feb 16, 20240.24500.24500.23500.23500.235071,433
Feb 15, 20240.23000.25000.23000.24000.240080,799
Feb 14, 20240.24000.24000.23500.23500.235048,602
Feb 13, 20240.24500.24500.22500.23000.2300147,757
Feb 12, 20240.24500.24500.23500.23500.235063,398
Feb 09, 20240.27000.27500.23000.23500.23501,437,619
Feb 08, 20240.24500.26000.23500.23500.2350674,792
Feb 07, 20240.24500.24500.24000.24000.240076,965
Feb 06, 20240.23000.24500.23000.24500.245051,283
Feb 05, 20240.24000.24500.23000.23000.2300167,636
Feb 02, 20240.24500.24500.24000.24500.245048,576
Feb 01, 20240.25000.25000.24000.24500.245075,519
Jan 31, 20240.24500.26500.23500.23500.2350114,717
Jan 30, 20240.25000.25000.24000.24000.240038,768
Jan 29, 20240.24000.24000.23500.24000.2400205,551
Jan 26, 20240.24000.24000.23500.24000.240095,261
Jan 25, 20240.26000.26000.24000.24500.2450231,250
Jan 24, 20240.26000.26000.25500.25500.255045,026
Jan 23, 20240.26000.26000.25000.25500.2550198,308
Jan 22, 20240.24500.26000.24000.26000.2600345,805
Jan 19, 20240.24000.24000.23000.23000.230067,431
Jan 18, 20240.24500.24500.23000.24000.240096,625
Jan 17, 20240.26000.26000.24500.24500.2450223,791
Jan 16, 20240.27000.27000.24000.25000.2500372,516
Jan 15, 20240.26500.27500.26000.27000.2700230,752
Jan 12, 20240.24500.26000.24000.26000.260092,816
Jan 11, 20240.26500.26500.25000.25000.2500405,500
Jan 10, 20240.24000.26000.24000.26000.2600986,275
Jan 09, 20240.23500.23500.21500.22000.220075,808
Jan 08, 20240.20500.23000.20500.22500.2250220,391
Jan 05, 20240.20000.21500.20000.21500.2150203,425
Jan 04, 20240.20000.20000.19500.20000.2000142,271
Jan 03, 20240.20000.20000.19500.19500.1950162,772
Jan 02, 20240.20000.20000.19500.20000.2000225,492
Dec 29, 20230.20500.20500.19500.19500.195094,455
Dec 28, 20230.20000.21000.20000.20000.2000403,548
Dec 27, 20230.22500.23000.20500.21000.2100774,176
Dec 22, 20230.26000.26000.21000.22000.22001,126,935
Dec 21, 20230.25000.27500.24500.27500.27503,274,024
Dec 20, 20230.22000.24000.20000.22000.22002,927,622
Dec 19, 20230.17000.17500.16500.17500.1750124,300
Dec 18, 20230.17000.17500.17000.17000.1700176,600
Dec 15, 20230.16000.16500.16000.16000.160033,700
Dec 14, 20230.16000.16500.16000.16500.1650147,162
Dec 13, 20230.16000.16000.15000.15000.150061,810
Dec 12, 20230.16000.16000.16000.16000.160010,400
Dec 11, 20230.16500.16500.16000.16000.16002,000
Dec 08, 20230.16500.16500.15500.16000.1600418,233
Dec 07, 20230.16500.16500.16500.16500.1650110,097
Dec 06, 20230.17000.17000.16500.16500.16505,250
Dec 05, 20230.16500.17000.16500.17000.1700156,000
Dec 04, 20230.16500.16500.16000.16000.160058,588
Dec 01, 20230.15500.16000.15500.16000.1600528,200
Nov 30, 20230.16000.16000.16000.16000.16006,000
Nov 29, 20230.16000.16000.16000.16000.160031,500
Nov 28, 20230.16000.16000.15500.16000.1600118,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...