Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DFSCW Historical Prices

DEFSEC Technologies Inc. Warrant · daily open, high, low, close & volume

Trading days
111
Period high
0.0698
Period low
0.0089
Period change
-66.67%
DateOpenHighLowCloseChangeVolume
Nov 11, 20260.01050.01060.00890.0089-24.58%15,196
Nov 10, 20260.01180.01180.01180.0118-13.24%7,509
Oct 23, 20260.01360.01360.01360.0136+4.62%11,600
Oct 21, 20260.01210.01300.01210.0130+18.18%11,000
Oct 20, 20260.01100.01100.01100.0110+3.77%1,603
Oct 19, 20260.01050.01060.01050.0106-19.08%770
Oct 15, 20260.01970.02370.01100.0131-34.17%5,000
Oct 14, 20260.01990.01990.01990.0199+85.98%1,600
Oct 12, 20260.01570.01570.01050.0107-57.03%125,959
Oct 8, 20260.02500.02500.02490.0249-22.67%1,200
Oct 5, 20260.02390.03220.02390.0322+107.74%4,196
Sep 24, 20260.01550.01550.01550.0155+0.00%418
Sep 21, 20260.01520.01560.01520.0155-47.46%15,716
Sep 18, 20260.02950.02950.02950.0295+0.34%1,098
Sep 17, 20260.02940.03730.02940.0294+83.75%586
Sep 8, 20260.01600.01600.01600.0160+0.00%104
Aug 31, 20260.01770.01770.01520.0160+5.26%3,696
Aug 26, 20260.02560.02560.01520.0152-33.91%1,910
Aug 25, 20260.02000.02590.02000.0230-14.18%13,598
Aug 24, 20260.02010.02680.02000.0268+22.37%63,822
Aug 21, 20260.02520.02520.02190.0219-13.10%12,805
Aug 20, 20260.02800.02800.02520.0252-34.37%8,471
Aug 19, 20260.02990.03840.02510.0384+52.38%1,293
Aug 18, 20260.03330.04000.02510.0252+0.00%5,399
Aug 17, 20260.02510.02520.02510.0252-4.18%5,937
Aug 14, 20260.03990.04490.02520.0263-22.42%25,887
Aug 13, 20260.03300.06980.02510.0339+91.53%140,056
Aug 10, 20260.01770.01770.01770.0177+4.73%101
Jul 29, 20260.02480.02480.01690.0169-16.75%7,349
Jul 28, 20260.01600.02480.01600.0203+26.87%3,433
Jul 27, 20260.01600.01600.01600.0160-1.84%1,914
Jul 23, 20260.01620.01630.01620.0163-0.61%309
Jul 21, 20260.01600.01640.01600.0164-0.61%351
Jul 20, 20260.01660.01660.01650.0165-1.20%3,905
Jul 17, 20260.01690.01870.01670.0167-16.50%27,000
Jul 15, 20260.02010.02010.02000.0200-0.50%584
Jul 13, 20260.02220.02220.02010.0201-49.75%21,388
Jul 10, 20260.01840.04000.01830.0400+99.00%15,234
Jul 9, 20260.02010.02010.02010.0201-0.50%2,300
Jul 6, 20260.02010.02020.02010.0202-0.49%1,903
Jul 1, 20260.02030.02040.02030.0203-30.48%400
Jun 30, 20260.02920.02920.02920.0292-26.63%200
Jun 29, 20260.02510.03980.02040.0398-0.25%4,226
Jun 26, 20260.02740.03990.02020.0399+59.60%8,429
Jun 23, 20260.02500.02500.02500.0250-0.40%14,473
Jun 10, 20260.02510.02510.02510.0251-22.77%170
Jun 8, 20260.04970.04970.03250.0325+30.00%440
Jun 3, 20260.02510.02520.02500.0250-0.40%17,957
Jun 2, 20260.03980.04490.02500.0251+0.00%72,272
May 28, 20260.02500.02510.02500.0251-32.89%10,005
May 21, 20260.02890.03740.02880.0374+33.57%8,099
May 15, 20260.02800.02800.02800.0280-6.35%10,031
May 8, 20260.02800.02990.02800.0299+73.84%9,586
May 6, 20260.01720.01720.01720.0172+13.91%400
May 5, 20260.02390.02390.01510.0151-36.82%15,750
Apr 29, 20260.02400.02410.02390.0239-2.45%14,778
Apr 28, 20260.02700.02700.02450.0245+2.08%13,400
Apr 21, 20260.02700.03000.02400.0240+0.00%2,601
Apr 20, 20260.02400.02400.02400.0240-0.41%4,888
Apr 17, 20260.02410.02410.02410.0241+0.42%1,000
Apr 16, 20260.02500.02500.02390.0240-24.76%5,730
Apr 10, 20260.03190.03190.03190.0319-0.31%100
Mar 31, 20260.03200.03200.03200.0320+6.67%5,517
Mar 25, 20260.03000.03000.03000.0300-8.54%273
Mar 19, 20260.03280.03280.03280.0328+0.00%900
Mar 17, 20260.03280.03280.03280.0328+0.00%1,000
Mar 16, 20260.03280.03280.03280.0328+29.64%5,509
Mar 10, 20260.06940.06940.02500.0253-49.30%47,446
Mar 6, 20260.05000.05000.04160.0499+10.89%6,149
Mar 5, 20260.04860.04860.04500.0450+6.89%3,387
Mar 4, 20260.04210.04210.04210.0421-29.60%23,422
Mar 3, 20260.05140.06000.04560.0598+16.12%12,002
Mar 2, 20260.02760.05150.02760.0515-0.19%2,100
Feb 24, 20260.05160.05160.05160.0516-7.86%3,832
Feb 20, 20260.05600.05600.05600.0560-1.75%2,522
Feb 19, 20260.05500.05720.05500.0570+18.75%1,406
Feb 17, 20260.04800.04800.04800.0480+0.00%5,686
Feb 13, 20260.04460.05000.04460.0480+20.00%11,654
Feb 12, 20260.04000.04470.04000.0400+0.00%33,547
Feb 11, 20260.03240.04480.03230.0400+20.85%124,051
Feb 9, 20260.03060.04970.02010.0331+8.17%32,255
Feb 6, 20260.02560.03060.02560.0306+0.00%4,700
Feb 3, 20260.02560.03060.02560.0306-0.33%3,500
Jan 30, 20260.02560.03070.02560.0307+0.66%1,605
Jan 28, 20260.03050.03050.03050.0305+0.00%401
Jan 26, 20260.03050.03050.03050.0305+18.68%1,578
Jan 23, 20260.02570.02570.02570.0257-16.01%350
Jan 22, 20260.03000.03070.03000.0306+19.07%16,276
Jan 21, 20260.02390.02990.02390.0257-7.55%6,198
Jan 20, 20260.02780.02780.02780.0278+8.17%1,000
Jan 16, 20260.02570.02900.02560.0257-14.33%19,787
Jan 13, 20260.03290.03290.03000.0300+2.04%5,467
Jan 12, 20260.02540.02940.02540.0294-2.00%2,244
Jan 9, 20260.03000.03000.03000.0300-0.33%2,000
Jan 8, 20260.03000.03010.03000.0301+0.33%1,939
Jan 7, 20260.02510.03000.02510.0300-2.91%5,400
Jan 6, 20260.03100.03100.03090.0309+0.00%1,126
Jan 5, 20260.03990.03990.03090.0309+0.00%1,774
Jan 2, 20260.03000.03090.02690.0309+26.64%10,374
Dec 31, 20250.02660.02660.02440.0244-18.67%11,457
Dec 30, 20250.02980.03080.02300.0300+25.00%19,449
Dec 22, 20250.02400.02400.02400.0240-22.08%10,000
Dec 18, 20250.03080.03080.03080.0308+28.33%500
Dec 15, 20250.02400.02400.02400.0240-20.53%200
Dec 10, 20250.02830.03020.02830.0302+25.31%2,287
Dec 9, 20250.02620.02620.02400.0241-14.84%25,307
Dec 8, 20250.02830.02830.02830.0283+17.92%500
Dec 5, 20250.02910.03300.02240.0240+14.29%16,062
Dec 3, 20250.02200.02200.02100.0210+4.48%2,210
Nov 26, 20250.02500.02750.02010.0201-24.72%21,613
Nov 14, 20250.02670.02670.02670.0267+16.59%101

Daily open, high, low, close and volume for DEFSEC Technologies Inc. Warrant (DFSCW). Showing 111 trading days. Unadjusted prices.