Defiance Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.580	0.590	0.560	0.560	0.560	128,500
2022-04-05	0.610	0.630	0.580	0.580	0.580	96,500
2022-04-04	0.600	0.620	0.590	0.600	0.600	157,600
2022-04-01	0.630	0.650	0.590	0.600	0.600	167,300
2022-03-31	0.580	0.690	0.580	0.620	0.620	361,700
2022-03-30	0.580	0.590	0.580	0.580	0.580	182,900
2022-03-29	0.560	0.580	0.550	0.580	0.580	306,200
2022-03-28	0.580	0.580	0.550	0.550	0.550	86,100
2022-03-25	0.560	0.580	0.560	0.570	0.570	145,700
2022-03-24	0.610	0.620	0.570	0.580	0.580	226,200
2022-03-23	0.590	0.610	0.570	0.610	0.610	107,400
2022-03-22	0.600	0.610	0.570	0.580	0.580	170,200
2022-03-21	0.620	0.620	0.580	0.610	0.610	156,200
2022-03-18	0.620	0.620	0.580	0.600	0.600	154,600
2022-03-17	0.580	0.640	0.580	0.610	0.610	215,800
2022-03-16	0.620	0.620	0.560	0.570	0.570	306,700
2022-03-15	0.600	0.620	0.560	0.580	0.580	157,800
2022-03-14	0.650	0.660	0.590	0.610	0.610	219,800
2022-03-11	0.640	0.690	0.630	0.670	0.670	152,500
2022-03-10	0.640	0.690	0.640	0.670	0.670	239,900
2022-03-09	0.660	0.660	0.630	0.640	0.640	254,600
2022-03-08	0.680	0.750	0.660	0.680	0.680	454,200
2022-03-07	0.650	0.710	0.630	0.700	0.700	329,800
2022-03-04	0.610	0.660	0.610	0.630	0.630	328,100
2022-03-03	0.610	0.630	0.570	0.600	0.600	223,700
2022-03-02	0.610	0.630	0.610	0.620	0.620	142,900
2022-03-01	0.600	0.660	0.600	0.610	0.610	282,100
2022-02-28	0.610	0.630	0.590	0.610	0.610	117,000
2022-02-25	0.540	0.620	0.520	0.620	0.620	667,300
2022-02-24	0.580	0.590	0.540	0.570	0.570	542,300
2022-02-23	0.470	0.550	0.470	0.550	0.550	613,800
2022-02-22	0.510	0.530	0.470	0.470	0.470	280,200
2022-02-18	0.530	0.530	0.500	0.510	0.510	131,800
2022-02-17	0.500	0.530	0.490	0.520	0.520	272,800
2022-02-16	0.490	0.500	0.490	0.500	0.500	86,800
2022-02-15	0.480	0.500	0.480	0.490	0.490	193,000
2022-02-14	0.470	0.520	0.470	0.500	0.500	392,500
2022-02-11	0.440	0.480	0.440	0.470	0.470	261,700
2022-02-10	0.450	0.460	0.440	0.440	0.440	208,300
2022-02-09	0.450	0.450	0.430	0.450	0.450	130,200
2022-02-08	0.440	0.450	0.440	0.440	0.440	177,300
2022-02-07	0.430	0.440	0.420	0.440	0.440	145,900
2022-02-04	0.430	0.430	0.400	0.420	0.420	292,100
2022-02-03	0.430	0.430	0.420	0.430	0.430	91,000
2022-02-02	0.440	0.440	0.420	0.430	0.430	98,200
2022-02-01	0.420	0.450	0.420	0.440	0.440	165,100
2022-01-31	0.430	0.430	0.400	0.410	0.410	304,700
2022-01-28	0.430	0.430	0.400	0.410	0.410	320,900
2022-01-27	0.470	0.480	0.420	0.430	0.430	444,300
2022-01-26	0.500	0.510	0.460	0.470	0.470	223,300
2022-01-25	0.480	0.510	0.460	0.500	0.500	241,000
2022-01-24	0.480	0.490	0.420	0.480	0.480	542,000
2022-01-21	0.500	0.510	0.470	0.470	0.470	462,100
2022-01-20	0.540	0.570	0.500	0.520	0.520	656,300
2022-01-19	0.430	0.520	0.430	0.520	0.520	573,500
2022-01-18	0.420	0.440	0.410	0.430	0.430	417,500
2022-01-17	0.430	0.430	0.410	0.410	0.410	99,600
2022-01-14	0.430	0.430	0.420	0.430	0.430	209,800
2022-01-13	0.460	0.460	0.430	0.440	0.440	284,200
2022-01-12	0.430	0.470	0.420	0.460	0.460	587,900

← NewerPage 20 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.