Canada Markets open in 7 hrs 48 mins

Defense Metals Corp. (DFMTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1871-0.0129 (-6.45%)
At close: 02:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20220.19500.19500.18000.18700.1870269,100
Jan. 24, 20220.20400.20400.18000.19000.1900225,800
Jan. 21, 20220.21600.21600.19500.20000.2000126,700
Jan. 20, 20220.18100.22200.18100.21900.2190283,700
Jan. 19, 20220.19300.20300.17800.17800.178098,400
Jan. 18, 20220.19000.20400.18600.19100.1910222,100
Jan. 14, 20220.18300.18700.17100.17700.177074,900
Jan. 13, 20220.18200.18500.17100.18000.180095,900
Jan. 12, 20220.18400.19200.17700.17700.177097,800
Jan. 11, 20220.18500.19500.18200.18500.185017,700
Jan. 10, 20220.17800.19500.17800.19000.190012,200
Jan. 07, 20220.19200.20000.18200.18700.187043,700
Jan. 06, 20220.19500.19500.18400.19200.1920156,400
Jan. 05, 20220.21200.21200.19200.19600.196033,300
Jan. 04, 20220.22800.22800.20000.20300.203087,900
Jan. 03, 20220.19700.23400.19700.21100.211088,700
Dec. 31, 20210.17700.22000.17700.21400.2140437,400
Dec. 30, 20210.16100.18000.16000.17700.1770269,200
Dec. 29, 20210.17000.17000.16200.16900.1690250,300
Dec. 28, 20210.18500.18500.16500.17900.179070,900
Dec. 27, 20210.17000.18700.16100.18400.1840121,200
Dec. 23, 20210.17000.17400.16100.16500.1650192,000
Dec. 22, 20210.16000.17600.16000.17500.175030,800
Dec. 21, 20210.17900.17900.16300.16600.166039,400
Dec. 20, 20210.16000.17900.16000.17000.170041,200
Dec. 17, 20210.17700.18100.17500.18100.181025,300
Dec. 16, 20210.18000.18000.17400.17400.174058,400
Dec. 15, 20210.17000.17500.16200.16200.162030,900
Dec. 14, 20210.16500.17200.16500.17000.170024,200
Dec. 13, 20210.18400.19400.17100.17100.1710119,000
Dec. 10, 20210.18000.18600.17400.18200.182033,600
Dec. 09, 20210.17500.17900.17000.17500.175055,700
Dec. 08, 20210.16700.17900.16700.17000.170071,900
Dec. 07, 20210.17000.18600.17000.17300.173088,400
Dec. 06, 20210.18100.18500.16300.17200.1720275,200
Dec. 03, 20210.18000.18600.16700.18600.1860294,500
Dec. 02, 20210.18500.19100.17900.18600.186063,100
Dec. 01, 20210.19500.20000.18200.19300.1930122,000
Nov. 30, 20210.20000.20100.17800.19300.1930154,900
Nov. 29, 20210.19500.20000.18800.19700.1970264,500
Nov. 26, 20210.20600.20600.17900.18600.1860263,300
Nov. 24, 20210.23400.23400.20000.20600.2060410,700
Nov. 23, 20210.25000.25700.24000.25000.2500211,000
Nov. 22, 20210.25000.25300.24000.25000.2500164,700
Nov. 19, 20210.24100.24500.23800.24500.245024,500
Nov. 18, 20210.25000.25000.24000.24100.2410160,300
Nov. 17, 20210.22700.23600.22700.23200.232066,800
Nov. 16, 20210.21900.22500.21800.22500.225079,200
Nov. 15, 20210.22500.22900.21900.22200.222053,400
Nov. 12, 20210.22400.22600.22200.22400.224047,400
Nov. 11, 20210.21300.22400.21200.21400.214076,800
Nov. 10, 20210.22100.22100.21600.21800.2180224,700
Nov. 09, 20210.22300.23500.22000.22000.2200121,400
Nov. 08, 20210.22000.22900.22000.22500.225055,900
Nov. 05, 20210.22800.23000.22000.22000.220067,200
Nov. 04, 20210.23400.23400.22800.22800.2280100,700
Nov. 03, 20210.24200.24200.23400.23600.236049,900
Nov. 02, 20210.24300.24500.23300.24300.243087,400
Nov. 01, 20210.23500.24800.23000.24000.240076,400
Oct. 29, 20210.23500.24000.21600.23000.2300170,500
Oct. 28, 20210.22500.23800.22500.23600.236059,500
Oct. 27, 20210.23000.23600.22900.23300.233083,900
Oct. 26, 20210.21000.23500.21000.23500.235033,500
Oct. 25, 20210.21600.21800.21000.21000.2100149,700
Oct. 22, 20210.21000.21600.20500.21100.211067,100
Oct. 21, 20210.20900.21100.20500.21000.210062,900
Oct. 20, 20210.21000.21500.20600.21300.213076,200
Oct. 19, 20210.20100.21500.20100.21200.212057,000
Oct. 18, 20210.23000.23000.20600.21200.2120101,200
Oct. 15, 20210.22100.22700.22000.22000.220045,200
Oct. 14, 20210.21000.22700.21000.22500.225043,900
Oct. 13, 20210.22100.22200.21000.21600.216024,800
Oct. 12, 20210.21100.22000.21100.21200.212084,500
Oct. 11, 20210.20100.24000.20000.20100.2010102,200
Oct. 08, 20210.23000.23000.21600.21600.216056,600
Oct. 07, 20210.22000.23400.22000.22500.225069,600
Oct. 06, 20210.22200.23400.22000.23000.230077,800
Oct. 05, 20210.24800.24800.22200.22900.2290103,900
Oct. 04, 20210.22000.23900.22000.23400.2340169,900
Oct. 01, 20210.21400.22100.21300.22100.221024,500
Sep. 30, 20210.22000.22500.21500.21600.216057,900
Sep. 29, 20210.23300.23300.21500.21800.218070,400
Sep. 28, 20210.23000.24700.22700.23000.2300157,400
Sep. 27, 20210.23000.23500.21000.22700.2270608,300
Sep. 24, 20210.20400.22100.20400.21000.210018,000
Sep. 23, 20210.23000.23000.21300.21600.216094,400
Sep. 22, 20210.21800.22800.20500.22000.220082,900
Sep. 21, 20210.18400.21900.18400.20500.205072,200
Sep. 20, 20210.19800.20500.19000.19000.190050,400
Sep. 17, 20210.22900.22900.19800.20300.203099,200
Sep. 16, 20210.21300.21400.20300.21300.213083,500
Sep. 15, 20210.19700.21500.18900.21500.215090,600
Sep. 14, 20210.18800.19700.18700.18900.189030,500
Sep. 13, 20210.19700.19700.18100.18700.1870106,600
Sep. 10, 20210.20000.20000.19100.19400.194056,100
Sep. 09, 20210.20000.20600.19000.19800.198065,900
Sep. 08, 20210.22100.22100.19500.19700.197059,700
Sep. 07, 20210.22300.22500.20500.21800.2180173,900
Sep. 03, 20210.16900.20800.16900.20800.208089,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...