Canada Markets close in 5 hrs 41 mins

Defense Metals Corp. (DFMTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1697-0.0092 (-5.14%)
As of 03:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.16300.17900.16300.17000.17004,800
Jun 30, 20220.17000.18700.17000.17900.1790100,800
Jun 29, 20220.16200.17100.15800.17100.171037,300
Jun 28, 20220.17200.17200.16000.16100.161029,400
Jun 27, 20220.16700.16900.15900.16900.16908,500
Jun 24, 20220.13400.17700.13400.17200.172078,400
Jun 23, 20220.13800.14900.13000.14600.1460124,500
Jun 22, 20220.13700.15000.13300.13900.139072,200
Jun 21, 20220.13800.14900.13300.14700.147083,900
Jun 17, 20220.14000.15300.13700.14600.146036,700
Jun 16, 20220.14700.15000.13800.13900.139085,900
Jun 15, 20220.13800.15600.13800.14900.1490237,600
Jun 14, 20220.15400.16200.15200.15200.152071,000
Jun 13, 20220.17500.17500.15200.15400.1540211,200
Jun 10, 20220.17500.17800.17000.17600.176028,700
Jun 09, 20220.17800.18700.17000.17800.1780117,600
Jun 08, 20220.17000.19600.15900.17900.1790269,700
Jun 07, 20220.21000.21000.17300.18000.1800149,000
Jun 06, 20220.19900.19900.17600.18300.183076,600
Jun 03, 20220.19500.19600.18300.19100.191077,700
Jun 02, 20220.21200.21200.18600.19500.195075,000
Jun 01, 20220.19900.19900.18900.19800.198019,000
May 31, 20220.20500.20500.19400.19400.194014,300
May 27, 20220.17500.18300.17500.18100.18109,100
May 26, 20220.17500.18200.17300.17500.175035,400
May 25, 20220.17700.18400.17700.18300.183012,200
May 24, 20220.19300.19300.18500.18900.189017,700
May 23, 20220.19300.19300.19200.19300.19305,600
May 20, 20220.18600.19200.18200.19200.192028,000
May 19, 20220.19200.19200.18400.18800.188024,700
May 18, 20220.19800.20000.19400.19400.194041,200
May 17, 20220.19500.20200.19500.20200.202021,600
May 16, 20220.19300.19300.19200.19200.192010,200
May 13, 20220.18700.19300.18100.18100.181034,200
May 12, 20220.17000.19100.16400.19000.190091,900
May 11, 20220.16500.17000.15100.16800.1680217,200
May 10, 20220.14900.16900.14700.16600.1660230,700
May 09, 20220.18600.18900.16100.16100.161072,100
May 06, 20220.20000.20000.18100.18700.1870111,500
May 05, 20220.21200.21200.20000.20000.20006,600
May 04, 20220.21900.22000.20700.20700.207012,300
May 03, 20220.21100.22100.21000.22000.2200162,100
May 02, 20220.21000.21300.20600.21000.210037,400
Apr 29, 20220.21600.21700.21100.21500.2150121,300
Apr 28, 20220.22200.22200.21100.21500.2150132,000
Apr 27, 20220.21100.22900.21000.22900.2290217,600
Apr 26, 20220.21500.22300.20900.21000.210096,800
Apr 25, 20220.21300.22600.20600.22600.2260133,900
Apr 22, 20220.24100.24100.22000.22000.2200198,100
Apr 21, 20220.27100.27100.24000.24000.240074,700
Apr 20, 20220.24000.26200.23900.25000.250038,000
Apr 19, 20220.23500.23600.23000.23000.230059,200
Apr 18, 20220.22000.22900.22000.22600.226089,600
Apr 14, 20220.22900.22900.22400.22400.224020,500
Apr 13, 20220.22900.22900.21600.22000.220013,000
Apr 12, 20220.22400.22400.21500.22200.222075,400
Apr 11, 20220.22700.22700.21200.21400.214031,600
Apr 08, 20220.22400.23200.21300.22700.227078,600
Apr 07, 20220.21500.21500.21200.21500.2150123,700
Apr 06, 20220.21500.22000.21300.21400.214040,400
Apr 05, 20220.23500.23500.22000.22000.220071,500
Apr 04, 20220.23400.23500.23100.23300.23305,900
Apr 01, 20220.23500.23800.23000.23100.231065,900
Mar 31, 20220.21800.23700.21800.23500.235096,300
Mar 30, 20220.20100.22200.20100.21900.21908,800
Mar 29, 20220.23100.23100.20800.21800.2180129,600
Mar 28, 20220.23000.23300.22000.22900.2290145,200
Mar 25, 20220.22500.23000.22300.22300.223035,500
Mar 24, 20220.23000.23000.21800.22500.2250107,300
Mar 23, 20220.24200.24400.22000.22800.2280181,800
Mar 22, 20220.25300.25300.23400.24400.244058,800
Mar 21, 20220.24500.25000.23200.25000.250033,700
Mar 18, 20220.25500.25600.24300.24600.246040,600
Mar 17, 20220.26200.26200.25000.25000.250091,000
Mar 16, 20220.24400.25300.23700.25300.2530104,600
Mar 15, 20220.24200.25300.23400.25300.2530146,900
Mar 14, 20220.25500.25500.22100.22100.2210175,200
Mar 11, 20220.28000.28000.25000.25500.255085,100
Mar 10, 20220.28000.28000.26000.26000.260087,500
Mar 09, 20220.28100.28100.26100.27100.271095,700
Mar 08, 20220.28000.28000.26700.27700.2770190,900
Mar 07, 20220.26900.28100.26000.26300.2630217,800
Mar 04, 20220.25400.26800.24500.26600.2660289,800
Mar 03, 20220.23500.25300.22900.25300.2530137,500
Mar 02, 20220.22300.23200.21900.23200.232099,100
Mar 01, 20220.22500.22500.21000.21100.211062,600
Feb 28, 20220.20700.22300.20700.22200.2220141,400
Feb 25, 20220.19000.20600.19000.20400.204062,800
Feb 24, 20220.18500.19700.18500.19300.193042,500
Feb 23, 20220.18000.20000.18000.19900.199016,800
Feb 22, 20220.19300.20300.19100.20300.203056,800
Feb 18, 20220.20700.21200.19500.20000.2000124,400
Feb 17, 20220.22100.22500.20400.20400.204093,700
Feb 16, 20220.20000.21500.20000.21500.215016,400
Feb 15, 20220.22000.22000.19700.20100.201028,400
Feb 14, 20220.21000.21400.20400.20500.205025,400
Feb 11, 20220.21500.22500.21100.21100.211050,000
Feb 10, 20220.21400.22100.21400.21600.216016,000
Feb 09, 20220.22800.22900.21600.21600.216050,100
Feb 08, 20220.22400.22700.22000.22000.220010,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...