DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (DFSC)
1.9500
-0.1200 (-5.80%)
NASDAQ· Last Trade: Aug 19th, 12:42 PM EDT
Historical Prices For DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (DFSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 2.37 | 2.41 | 2.01 | 2.07 | 909,069 | 2.07 |
| 8/17/2026 | 2.70 | 3.09 | 2.16 | 2.16 | 9,931,941 | 2.16 |
| 8/14/2026 | 2.59 | 3.29 | 2.40 | 3.00 | 27,001,461 | 3.00 |
| 8/13/2026 | 2.58 | 3.57 | 2.08 | 2.31 | 113,836,079 | 2.31 |
| 8/12/2026 | 1.33 | 1.44 | 1.24 | 1.24 | 112,367 | 1.24 |
| 8/11/2026 | 1.25 | 1.30 | 1.16 | 1.29 | 88,925 | 1.29 |
| 8/10/2026 | 1.31 | 1.35 | 1.19 | 1.21 | 27,340 | 1.21 |
| 8/07/2026 | 1.34 | 1.35 | 1.21 | 1.26 | 30,328 | 1.26 |
| 8/06/2026 | 1.28 | 1.29 | 1.19 | 1.23 | 55,283 | 1.23 |
| 8/05/2026 | 1.38 | 1.40 | 1.22 | 1.23 | 53,546 | 1.23 |
| 8/04/2026 | 1.36 | 1.39 | 1.31 | 1.38 | 19,708 | 1.38 |
| 8/03/2026 | 1.39 | 1.39 | 1.32 | 1.34 | 56,402 | 1.34 |
| 7/31/2026 | 1.43 | 1.44 | 1.33 | 1.39 | 10,399 | 1.39 |
| 7/30/2026 | 1.30 | 1.44 | 1.26 | 1.44 | 23,898 | 1.44 |
| 7/29/2026 | 1.32 | 1.34 | 1.20 | 1.27 | 74,260 | 1.27 |
| 7/28/2026 | 1.31 | 1.39 | 1.22 | 1.30 | 188,295 | 1.30 |
| 7/27/2026 | 1.53 | 1.67 | 1.21 | 1.31 | 141,295 | 1.31 |
| 7/24/2026 | 1.60 | 1.61 | 1.51 | 1.51 | 23,682 | 1.51 |
| 7/23/2026 | 1.66 | 1.66 | 1.51 | 1.55 | 45,620 | 1.55 |
| 7/22/2026 | 1.77 | 1.77 | 1.65 | 1.65 | 53,918 | 1.65 |
| 7/21/2026 | 1.81 | 1.82 | 1.70 | 1.70 | 41,342 | 1.70 |
| 7/20/2026 | 1.84 | 1.86 | 1.71 | 1.78 | 24,646 | 1.78 |
| 7/17/2026 | 1.92 | 1.95 | 1.80 | 1.87 | 61,703 | 1.87 |
| 7/16/2026 | 1.95 | 1.96 | 1.92 | 1.95 | 17,960 | 1.95 |
| 7/15/2026 | 1.99 | 2.00 | 1.94 | 2.00 | 17,905 | 2.00 |
| 7/14/2026 | 2.02 | 2.08 | 1.99 | 2.02 | 36,414 | 2.02 |
| 7/13/2026 | 2.05 | 2.05 | 1.91 | 2.03 | 55,106 | 2.03 |
| 7/10/2026 | 2.02 | 2.34 | 1.97 | 2.04 | 299,128 | 2.04 |
| 7/09/2026 | 1.90 | 2.04 | 1.85 | 1.93 | 64,879 | 1.93 |
| 7/08/2026 | 1.89 | 2.00 | 1.84 | 1.85 | 50,170 | 1.85 |
| 7/07/2026 | 2.08 | 2.16 | 1.85 | 1.92 | 54,229 | 1.92 |
| 7/06/2026 | 2.15 | 2.18 | 2.00 | 2.06 | 87,570 | 2.06 |
| 7/02/2026 | 2.33 | 2.55 | 2.15 | 2.18 | 57,236 | 2.18 |
| 7/01/2026 | 2.47 | 2.50 | 2.28 | 2.34 | 42,055 | 2.34 |
| 6/30/2026 | 2.24 | 2.54 | 2.12 | 2.53 | 126,774 | 2.53 |
| 6/29/2026 | 2.15 | 2.23 | 1.89 | 2.12 | 199,220 | 2.12 |
| 6/26/2026 | 2.16 | 2.31 | 1.97 | 2.15 | 130,482 | 2.15 |
| 6/25/2026 | 2.21 | 2.27 | 2.02 | 2.17 | 428,171 | 2.17 |
| 6/24/2026 | 3.34 | 3.34 | 2.75 | 3.01 | 101,095 | 3.01 |
| 6/23/2026 | 3.30 | 3.42 | 3.16 | 3.26 | 12,763 | 3.26 |
| 6/22/2026 | 3.34 | 3.55 | 3.30 | 3.33 | 15,349 | 3.33 |
| 6/18/2026 | 3.64 | 3.67 | 3.23 | 3.37 | 76,439 | 3.37 |
| 6/17/2026 | 3.69 | 3.80 | 3.65 | 3.75 | 42,169 | 3.75 |
| 6/16/2026 | 3.90 | 3.91 | 3.68 | 3.70 | 33,364 | 3.70 |
| 6/15/2026 | 3.95 | 4.23 | 3.71 | 3.99 | 39,668 | 3.99 |
| 6/12/2026 | 3.88 | 4.01 | 3.66 | 4.01 | 74,355 | 4.01 |
| 6/11/2026 | 3.54 | 3.99 | 3.41 | 3.95 | 73,039 | 3.95 |
| 6/10/2026 | 3.65 | 3.89 | 3.50 | 3.50 | 37,107 | 3.50 |
| 6/09/2026 | 4.00 | 4.00 | 3.65 | 3.67 | 28,069 | 3.67 |
| 6/08/2026 | 3.80 | 4.15 | 3.77 | 3.88 | 49,913 | 3.88 |
| 6/05/2026 | 4.09 | 4.50 | 3.77 | 3.87 | 132,513 | 3.87 |
| 6/04/2026 | 3.75 | 4.36 | 3.75 | 4.27 | 66,196 | 4.27 |
| 6/03/2026 | 4.15 | 4.21 | 3.69 | 3.81 | 74,610 | 3.81 |
| 6/02/2026 | 4.28 | 4.44 | 4.08 | 4.21 | 48,792 | 4.21 |
| 6/01/2026 | 4.57 | 4.70 | 4.11 | 4.25 | 59,230 | 4.25 |
| 5/29/2026 | 0.00 | 4.86 | 4.57 | 4.61 | 39,567 | 4.61 |
| 5/28/2026 | 4.40 | 4.93 | 4.33 | 4.84 | 77,401 | 4.84 |
| 5/27/2026 | 4.24 | 4.40 | 4.08 | 4.38 | 53,697 | 4.38 |
| 5/26/2026 | 4.42 | 4.63 | 4.15 | 4.17 | 87,326 | 4.17 |
| 5/22/2026 | 4.37 | 4.39 | 4.15 | 4.37 | 86,103 | 4.37 |
| 5/21/2026 | 3.61 | 4.46 | 3.61 | 4.25 | 222,607 | 4.25 |
| 5/20/2026 | 3.72 | 3.86 | 3.47 | 3.61 | 63,740 | 3.61 |
| 5/19/2026 | 3.91 | 3.99 | 3.75 | 3.77 | 29,379 | 3.77 |