The highest closing price for DEFSEC Technologies (DFSC) last month was $4.32, on August 5. It was down 11.7% for the month. The latest price is $3.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $3.43 | $3.78 | $3.42 | $3.56 | 151,900 |
August 28 2025 | $3.26 | $3.40 | $3.26 | $3.28 | 22,900 |
August 27 2025 | $3.39 | $3.44 | $3.26 | $3.33 | 37,100 |
August 26 2025 | $3.36 | $3.48 | $3.31 | $3.38 | 26,200 |
August 25 2025 | $3.44 | $3.72 | $3.38 | $3.48 | 75,800 |
August 22 2025 | $3.41 | $3.65 | $3.31 | $3.38 | 89,154 |
August 21 2025 | $3.28 | $3.56 | $3.25 | $3.45 | 110,062 |
August 20 2025 | $3.51 | $3.68 | $3.07 | $3.24 | 99,395 |
August 19 2025 | $3.84 | $3.98 | $3.50 | $3.50 | 65,738 |
August 18 2025 | $3.89 | $3.96 | $3.62 | $3.91 | 30,005 |
August 15 2025 | $3.81 | $3.93 | $3.81 | $3.82 | 29,931 |
August 14 2025 | $4.23 | $4.23 | $3.88 | $3.89 | 35,184 |
August 13 2025 | $3.94 | $4.16 | $3.66 | $4.07 | 182,331 |
August 12 2025 | $3.98 | $4.03 | $3.71 | $3.96 | 78,189 |
August 11 2025 | $4.19 | $4.19 | $3.90 | $3.98 | 64,467 |
August 08 2025 | $4.30 | $4.30 | $4.05 | $4.05 | 128,461 |
August 07 2025 | $4.36 | $4.40 | $4.03 | $4.14 | 91,452 |
August 06 2025 | $4.23 | $4.40 | $4.09 | $4.22 | 198,159 |
August 05 2025 | $3.84 | $4.69 | $3.84 | $4.32 | 380,035 |
August 04 2025 | $3.98 | $4.07 | $3.83 | $3.86 | 36,924 |
August 01 2025 | $4.03 | $4.22 | $3.87 | $4.09 | 33,000 |
Daily pricing data for DEFSEC Technologies dates back to 12/15/2020, and may be incomplete.
