DEFN

Defense Metals Historical Data - DEFN

Stock Name Stock Symbol Market Stock Type
Defense Metals Corp DEFN TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.005 2.33% 0.22 14:59:53
Open Price Low Price High Price Close Price Previous Close
0.21 0.21 0.22 0.22 0.215
more quote information »

DEFN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.220.2250.200.2068632202,7960.000.0%
1 Month0.230.260.200.2281126167,875-0.01-4.35%
3 Months0.210.280.200.243161212,2140.014.76%
6 Months0.2450.280.1650.2266697160,462-0.025-10.2%
1 Year0.250.360.1650.2507453160,212-0.03-12.0%
3 Years0.120.750.070.2923529212,3410.1083.33%
5 Years0.250.750.060.2772594187,511-0.03-12.0%

DEFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 0.215 0.00 0.0% 0.215 0.215 0.215 0
Nov 30 2022 0.215 0.015 7.5% 0.205 0.22 0.205 157,900
Nov 29 2022 0.20 -0.005 -2.44% 0.20 0.205 0.20 117,047
Nov 28 2022 0.205 0.00 0.0% 0.205 0.205 0.20 164,939
Nov 25 2022 0.205 -0.015 -6.82% 0.22 0.225 0.20 514,395
Nov 24 2022 0.22 0.00 0.0% 0.22 0.225 0.22 59,700
Nov 23 2022 0.22 0.00 0.0% 0.23 0.235 0.22 109,000
Nov 22 2022 0.22 -0.03 -12.0% 0.23 0.23 0.22 199,105
Nov 21 2022 0.25 0.035 16.28% 0.22 0.25 0.215 291,721
Nov 18 2022 0.215 -0.005 -2.27% 0.22 0.22 0.215 105,615
Nov 17 2022 0.22 0.00 0.0% 0.22 0.235 0.22 237,805
Nov 16 2022 0.22 -0.01 -4.35% 0.22 0.225 0.215 134,915
Nov 15 2022 0.23 0.00 0.0% 0.23 0.235 0.23 55,500
Nov 14 2022 0.23 -0.005 -2.13% 0.24 0.24 0.23 169,978
Nov 11 2022 0.235 0.005 2.17% 0.23 0.24 0.23 10,708
Nov 10 2022 0.23 -0.015 -6.12% 0.24 0.245 0.23 147,705
Nov 09 2022 0.245 -0.005 -2.0% 0.25 0.25 0.245 86,400
Nov 08 2022 0.25 -0.01 -3.85% 0.26 0.26 0.245 227,600
Nov 07 2022 0.26 0.00 0.0% 0.25 0.26 0.25 249,794
Nov 04 2022 0.26 0.02 8.33% 0.24 0.26 0.22 264,020
Nov 03 2022 0.24 0.00 0.0% 0.23 0.245 0.23 81,293
Nov 02 2022 0.24 0.00 0.0% 0.245 0.245 0.24 60,200
See More Historical Prices »
Your Recent History
TSXV
DEFN
Defense Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221202 02:24:12