NASDAQ : DFSC
DEFSEC Technologies Inc. — Price history
Industrials · Aerospace & Defense · Canada
Last price 0.6701 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DEFSEC Technologies Inc. (DFSC) closed at 0.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.671 | 0.7123 | 0.5102 | 0.58 | 157,496 | -13.45% |
| 2026-10-30 | 0.7101 | 0.73 | 0.6665 | 0.6701 | 65,018 | -8.47% |
| 2026-10-29 | 0.7207 | 0.7498 | 0.695 | 0.7321 | 59,404 | -3.31% |
| 2026-10-28 | 0.7501 | 0.7642 | 0.7191 | 0.7572 | 38,172 | +1.05% |
| 2026-10-27 | 0.744 | 0.77 | 0.7006 | 0.7493 | 39,547 | +0.73% |
| 2026-10-26 | 0.769 | 0.77 | 0.7065 | 0.7439 | 28,749 | -2.75% |
| 2026-10-23 | 0.75 | 0.82 | 0.73 | 0.7649 | 28,186 | +1.32% |
| 2026-10-22 | 0.7699 | 0.7889 | 0.7259 | 0.755 | 58,236 | -4.71% |
| 2026-10-21 | 0.6809 | 0.897 | 0.6809 | 0.7923 | 685,980 | +16.33% |
| 2026-10-20 | 0.6945 | 0.7851 | 0.6609 | 0.6811 | 188,603 | +3.15% |
| 2026-10-19 | 0.72 | 0.7826 | 0.6601 | 0.6603 | 25,645 | -7.51% |
| 2026-10-16 | 0.7499 | 0.76 | 0.6756 | 0.7139 | 80,707 | -2.22% |
| 2026-10-15 | 0.76 | 0.7954 | 0.7093 | 0.7301 | 108,009 | -2.65% |
| 2026-10-14 | 0.8241 | 0.8242 | 0.74 | 0.75 | 92,973 | -9.09% |
| 2026-10-13 | 0.87 | 0.8749 | 0.825 | 0.825 | 66,732 | -2.94% |
| 2026-10-12 | 0.89 | 0.9099 | 0.85 | 0.85 | 57,307 | -6.08% |
| 2026-10-09 | 0.9 | 0.92 | 0.8477 | 0.905 | 125,369 | -1.91% |
| 2026-10-08 | 0.9499 | 0.9852 | 0.8872 | 0.9226 | 107,227 | +1.30% |
| 2026-10-07 | 1.006 | 1.02 | 0.89 | 0.9108 | 90,425 | -8.10% |
| 2026-10-06 | 1.03 | 1.05 | 0.99 | 0.9911 | 113,167 | -1.87% |
| 2026-10-05 | 1.095 | 1.11 | 0.9725 | 1.01 | 166,992 | -9.01% |
| 2026-10-02 | 1.16 | 1.22 | 1.1 | 1.11 | 110,204 | -3.48% |
| 2026-10-01 | 1.11 | 1.17 | 1.1 | 1.15 | 63,580 | +2.68% |
| 2026-09-30 | 1.075 | 1.14 | 1.07 | 1.12 | 60,990 | +3.70% |
| 2026-09-29 | 1.11 | 1.145 | 1.05 | 1.08 | 56,616 | -0.46% |
| 2026-09-28 | 1.1 | 1.11 | 1.05 | 1.085 | 65,600 | -1.36% |
| 2026-09-25 | 1.09 | 1.15 | 1.08 | 1.1 | 142,245 | +3.77% |
| 2026-09-24 | 1.13 | 1.17 | 1.05 | 1.06 | 240,006 | -9.40% |
| 2026-09-23 | 1.22 | 1.22 | 1.13 | 1.17 | 92,892 | -1.68% |
| 2026-09-22 | 1.24 | 1.25 | 1.18 | 1.19 | 80,042 | -4.03% |
| 2026-09-21 | 1.2 | 1.28 | 1.2 | 1.24 | 77,053 | +2.48% |
| 2026-09-18 | 1.23 | 1.255 | 1.15 | 1.21 | 106,833 | -1.63% |
| 2026-09-17 | 1.24 | 1.33 | 1.19 | 1.23 | 180,823 | +0.00% |
| 2026-09-16 | 1.25 | 1.34 | 1.21 | 1.23 | 125,662 | +0.00% |
| 2026-09-15 | 1.3 | 1.305 | 1.21 | 1.23 | 213,127 | -6.46% |
| 2026-09-14 | 1.41 | 1.41 | 1.3 | 1.315 | 191,334 | -8.04% |
| 2026-09-11 | 1.51 | 1.53 | 1.404 | 1.43 | 82,662 | -0.69% |
| 2026-09-10 | 1.51 | 1.57 | 1.31 | 1.44 | 809,109 | -4.64% |
| 2026-09-09 | 1.55 | 1.618 | 1.505 | 1.51 | 71,980 | -2.58% |
| 2026-09-08 | 1.46 | 1.6 | 1.46 | 1.55 | 98,748 | +6.90% |
| 2026-09-04 | 1.5 | 1.59 | 1.44 | 1.45 | 152,065 | -7.64% |
| 2026-09-03 | 1.57 | 1.62 | 1.52 | 1.57 | 75,549 | +0.64% |
| 2026-09-02 | 1.61 | 1.66 | 1.52 | 1.56 | 95,657 | -1.27% |
| 2026-09-01 | 1.69 | 1.7 | 1.58 | 1.58 | 127,544 | -7.60% |
| 2026-08-31 | 1.72 | 1.814 | 1.68 | 1.71 | 67,048 | -0.58% |
| 2026-08-28 | 1.83 | 1.855 | 1.7 | 1.72 | 130,750 | -7.53% |
| 2026-08-27 | 1.735 | 1.91 | 1.64 | 1.86 | 385,218 | +8.77% |
| 2026-08-26 | 1.7 | 1.92 | 1.66 | 1.71 | 851,450 | +7.55% |
| 2026-08-25 | 1.604 | 1.65 | 1.54 | 1.59 | 868,832 | -0.63% |
| 2026-08-24 | 1.62 | 1.66 | 1.5 | 1.6 | 177,842 | +3.23% |
| 2026-08-21 | 1.69 | 1.69 | 1.5 | 1.55 | 267,919 | -8.28% |
| 2026-08-20 | 1.78 | 1.88 | 1.62 | 1.69 | 464,046 | -11.05% |
| 2026-08-19 | 2 | 2.04 | 1.85 | 1.9 | 585,435 | -8.21% |
| 2026-08-18 | 2.37 | 2.41 | 2.01 | 2.07 | 918,905 | -4.17% |
| 2026-08-17 | 2.7 | 3.095 | 2.16 | 2.16 | 9,971,164 | -28.00% |
| 2026-08-14 | 2.59 | 3.29 | 2.4 | 3 | 27,001,419 | +29.87% |
| 2026-08-13 | 2.58 | 3.57 | 2.08 | 2.31 | 114,044,848 | +86.29% |
| 2026-08-12 | 1.33 | 1.436 | 1.24 | 1.24 | 112,398 | -3.88% |
| 2026-08-11 | 1.248 | 1.3 | 1.16 | 1.29 | 89,131 | +6.61% |
| 2026-08-10 | 1.31 | 1.35 | 1.19 | 1.21 | 27,339 | -3.97% |
| 2026-08-07 | 1.34 | 1.352 | 1.21 | 1.26 | 30,327 | +2.59% |
| 2026-08-06 | 1.28 | 1.29 | 1.19 | 1.228 | 55,282 | -0.15% |
| 2026-08-05 | 1.38 | 1.396 | 1.215 | 1.23 | 53,986 | -10.87% |
| 2026-08-04 | 1.36 | 1.39 | 1.31 | 1.38 | 19,833 | +2.99% |
| 2026-08-03 | 1.39 | 1.39 | 1.32 | 1.34 | 56,436 | -3.60% |
| 2026-07-31 | 1.43 | 1.44 | 1.33 | 1.39 | 10,398 | -3.47% |
| 2026-07-30 | 1.3 | 1.442 | 1.26 | 1.44 | 24,567 | +12.94% |
| 2026-07-29 | 1.32 | 1.34 | 1.2 | 1.275 | 75,099 | -1.77% |
| 2026-07-28 | 1.31 | 1.39 | 1.22 | 1.298 | 188,295 | -0.92% |
| 2026-07-27 | 1.53 | 1.665 | 1.21 | 1.31 | 149,596 | -13.25% |
| 2026-07-24 | 1.6 | 1.61 | 1.51 | 1.51 | 23,681 | -2.58% |
| 2026-07-23 | 1.66 | 1.66 | 1.51 | 1.55 | 45,748 | -6.06% |
| 2026-07-22 | 1.77 | 1.774 | 1.65 | 1.65 | 58,257 | -2.94% |
| 2026-07-21 | 1.805 | 1.82 | 1.7 | 1.7 | 41,340 | -4.49% |
| 2026-07-20 | 1.84 | 1.86 | 1.71 | 1.78 | 24,649 | -4.81% |
| 2026-07-17 | 1.92 | 1.945 | 1.8 | 1.87 | 61,703 | -4.10% |
| 2026-07-16 | 1.95 | 1.96 | 1.92 | 1.95 | 17,979 | -2.50% |
| 2026-07-15 | 1.99 | 2.005 | 1.94 | 2 | 17,954 | -1.23% |
| 2026-07-14 | 2.02 | 2.075 | 1.99 | 2.025 | 36,413 | -0.25% |
| 2026-07-13 | 2.05 | 2.05 | 1.91 | 2.03 | 55,120 | -0.49% |
| 2026-07-10 | 2.016 | 2.344 | 1.97 | 2.04 | 299,128 | +5.70% |
| 2026-07-09 | 1.9 | 2.04 | 1.85 | 1.93 | 64,879 | +4.32% |
| 2026-07-08 | 1.89 | 2 | 1.84 | 1.85 | 50,170 | -3.65% |
| 2026-07-07 | 2.08 | 2.161 | 1.85 | 1.92 | 54,243 | -6.80% |
| 2026-07-06 | 2.15 | 2.18 | 2 | 2.06 | 87,570 | -5.50% |
| 2026-07-02 | 2.33 | 2.55 | 2.15 | 2.18 | 57,235 | -6.84% |
| 2026-07-01 | 2.47 | 2.5 | 2.28 | 2.34 | 42,055 | -7.51% |
| 2026-06-30 | 2.24 | 2.542 | 2.12 | 2.53 | 126,778 | +19.62% |
| 2026-06-29 | 2.15 | 2.23 | 1.885 | 2.115 | 199,220 | -1.63% |
| 2026-06-26 | 2.16 | 2.308 | 1.97 | 2.15 | 130,481 | -0.92% |
| 2026-06-25 | 2.21 | 2.27 | 2.02 | 2.17 | 428,199 | -27.91% |
| 2026-06-24 | 3.336 | 3.336 | 2.75 | 3.01 | 101,170 | -7.67% |
| 2026-06-23 | 3.3 | 3.42 | 3.16 | 3.26 | 12,763 | -2.10% |
| 2026-06-22 | 3.34 | 3.55 | 3.3 | 3.33 | 15,348 | -1.19% |
| 2026-06-18 | 3.645 | 3.67 | 3.23 | 3.37 | 76,438 | -10.13% |
| 2026-06-17 | 3.69 | 3.8 | 3.65 | 3.75 | 42,168 | +1.35% |
| 2026-06-16 | 3.9 | 3.91 | 3.68 | 3.7 | 33,364 | -7.27% |
| 2026-06-15 | 3.95 | 4.23 | 3.707 | 3.99 | 39,669 | -0.50% |
| 2026-06-12 | 3.875 | 4.01 | 3.66 | 4.01 | 74,353 | +1.52% |
| 2026-06-11 | 3.54 | 3.989 | 3.41 | 3.95 | 73,039 | +12.86% |
| 2026-06-10 | 3.65 | 3.89 | 3.5 | 3.5 | 37,166 | -4.63% |
| 2026-06-09 | 4 | 4 | 3.65 | 3.67 | 28,089 | -5.41% |
| 2026-06-08 | 3.8 | 4.15 | 3.77 | 3.88 | 49,913 | +0.26% |
| 2026-06-05 | 4.09 | 4.5 | 3.77 | 3.87 | 132,513 | -9.37% |
| 2026-06-04 | 3.75 | 4.364 | 3.75 | 4.27 | 66,580 | +12.07% |
| 2026-06-03 | 4.15 | 4.205 | 3.69 | 3.81 | 74,628 | -9.61% |
| 2026-06-02 | 4.28 | 4.44 | 4.075 | 4.215 | 48,818 | -0.82% |
| 2026-06-01 | 4.57 | 4.7 | 4.11 | 4.25 | 59,232 | -7.81% |
| 2026-05-29 | 4.86 | 4.86 | 4.568 | 4.61 | 39,567 | -4.75% |
| 2026-05-28 | 4.4 | 4.93 | 4.33 | 4.84 | 78,107 | +10.50% |
| 2026-05-27 | 4.24 | 4.4 | 4.08 | 4.38 | 53,694 | +5.04% |
| 2026-05-26 | 4.42 | 4.63 | 4.15 | 4.17 | 87,326 | -4.58% |
| 2026-05-22 | 4.37 | 4.39 | 4.15 | 4.37 | 86,103 | +2.82% |
| 2026-05-21 | 3.61 | 4.465 | 3.61 | 4.25 | 222,912 | +17.73% |
| 2026-05-20 | 3.72 | 3.861 | 3.47 | 3.61 | 63,739 | -4.24% |
| 2026-05-19 | 3.91 | 3.99 | 3.75 | 3.77 | 29,383 | -3.58% |
| 2026-05-18 | 4.09 | 4.095 | 3.88 | 3.91 | 42,862 | -3.69% |
| 2026-05-15 | 4 | 4.1 | 3.53 | 4.06 | 129,703 | -3.22% |
| 2026-05-14 | 4.94 | 5.045 | 4.16 | 4.195 | 228,804 | -13.33% |
| 2026-05-13 | 5 | 5.04 | 4.72 | 4.84 | 142,515 | -2.22% |