Defiance Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.260	0.260	0.250	0.260	0.260	351,700
2022-06-30	0.260	0.260	0.230	0.240	0.240	587,900
2022-06-29	0.280	0.280	0.240	0.250	0.250	578,000
2022-06-28	0.310	0.310	0.280	0.280	0.280	245,100
2022-06-27	0.300	0.300	0.260	0.290	0.290	631,500
2022-06-24	0.320	0.320	0.320	0.320	0.320	0
2022-06-23	0.320	0.320	0.320	0.320	0.320	0
2022-06-22	0.330	0.340	0.320	0.320	0.320	142,800
2022-06-21	0.340	0.350	0.340	0.340	0.340	117,900
2022-06-20	0.350	0.350	0.330	0.340	0.340	33,400
2022-06-17	0.340	0.350	0.320	0.340	0.340	86,800
2022-06-16	0.340	0.340	0.320	0.340	0.340	184,900
2022-06-15	0.360	0.360	0.330	0.340	0.340	210,000
2022-06-14	0.350	0.370	0.340	0.340	0.340	152,200
2022-06-13	0.370	0.380	0.350	0.360	0.360	207,200
2022-06-10	0.360	0.390	0.360	0.380	0.380	222,100
2022-06-09	0.380	0.380	0.350	0.370	0.370	480,400
2022-06-08	0.380	0.400	0.370	0.390	0.390	170,300
2022-06-07	0.390	0.390	0.380	0.380	0.380	76,000
2022-06-06	0.400	0.410	0.380	0.400	0.400	405,400
2022-06-03	0.420	0.420	0.400	0.420	0.420	61,100
2022-06-02	0.400	0.420	0.390	0.410	0.410	138,400
2022-06-01	0.390	0.400	0.390	0.390	0.390	89,700
2022-05-31	0.410	0.410	0.370	0.390	0.390	244,700
2022-05-30	0.410	0.410	0.400	0.410	0.410	80,000
2022-05-27	0.420	0.420	0.400	0.400	0.400	51,900
2022-05-26	0.430	0.450	0.410	0.410	0.410	103,900
2022-05-25	0.430	0.450	0.430	0.430	0.430	58,100
2022-05-24	0.420	0.470	0.420	0.440	0.440	177,000
2022-05-20	0.450	0.460	0.420	0.420	0.420	92,000
2022-05-19	0.390	0.460	0.390	0.420	0.420	131,500
2022-05-18	0.420	0.420	0.380	0.400	0.400	85,500
2022-05-17	0.430	0.440	0.410	0.410	0.410	80,900
2022-05-16	0.400	0.420	0.380	0.420	0.420	162,500
2022-05-13	0.360	0.400	0.350	0.380	0.380	243,800
2022-05-12	0.370	0.380	0.340	0.360	0.360	305,900
2022-05-11	0.360	0.410	0.360	0.380	0.380	186,100
2022-05-10	0.390	0.400	0.360	0.380	0.380	284,900
2022-05-09	0.390	0.390	0.360	0.370	0.370	454,100
2022-05-06	0.430	0.430	0.380	0.400	0.400	648,400
2022-05-05	0.490	0.500	0.430	0.430	0.430	346,900
2022-05-04	0.520	0.520	0.450	0.490	0.490	217,600
2022-05-03	0.450	0.480	0.450	0.480	0.480	194,700
2022-05-02	0.490	0.500	0.450	0.450	0.450	394,800
2022-04-29	0.560	0.570	0.500	0.500	0.500	344,500
2022-04-28	0.510	0.530	0.500	0.530	0.530	57,800
2022-04-27	0.490	0.530	0.450	0.510	0.510	373,100
2022-04-26	0.510	0.520	0.490	0.500	0.500	91,700
2022-04-25	0.490	0.510	0.470	0.510	0.510	301,700
2022-04-22	0.560	0.570	0.510	0.510	0.510	492,300
2022-04-21	0.620	0.620	0.560	0.560	0.560	313,300
2022-04-20	0.640	0.650	0.620	0.620	0.620	106,000
2022-04-19	0.660	0.670	0.620	0.640	0.640	211,000
2022-04-18	0.670	0.710	0.660	0.670	0.670	142,900
2022-04-14	0.680	0.700	0.650	0.670	0.670	176,200
2022-04-13	0.660	0.690	0.650	0.690	0.690	313,600
2022-04-12	0.630	0.650	0.620	0.640	0.640	258,400
2022-04-11	0.580	0.630	0.580	0.620	0.620	196,700
2022-04-08	0.550	0.580	0.550	0.580	0.580	98,500
2022-04-07	0.560	0.570	0.540	0.550	0.550	147,100

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.