Defiance Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.430	0.470	0.420	0.460	0.460	587,900
2022-01-11	0.400	0.420	0.380	0.420	0.420	254,800
2022-01-10	0.400	0.400	0.370	0.390	0.390	268,500
2022-01-07	0.380	0.400	0.380	0.390	0.390	187,500
2022-01-06	0.390	0.400	0.370	0.380	0.380	522,300
2022-01-05	0.440	0.440	0.390	0.390	0.390	481,400
2022-01-04	0.430	0.440	0.420	0.440	0.440	348,100
2021-12-31	0.410	0.440	0.410	0.440	0.440	167,800
2021-12-30	0.420	0.420	0.410	0.410	0.410	223,800
2021-12-29	0.430	0.440	0.410	0.420	0.420	694,100
2021-12-24	0.430	0.460	0.420	0.420	0.420	512,900
2021-12-23	0.420	0.450	0.390	0.400	0.400	2,427,900
2021-12-22	0.420	0.450	0.400	0.410	0.410	411,400
2021-12-21	0.420	0.440	0.410	0.420	0.420	578,000
2021-12-20	0.470	0.470	0.410	0.410	0.410	445,700
2021-12-17	0.460	0.510	0.460	0.470	0.470	388,700
2021-12-16	0.400	0.450	0.400	0.450	0.450	509,700
2021-12-15	0.390	0.400	0.370	0.400	0.400	290,600
2021-12-14	0.400	0.400	0.380	0.380	0.380	425,300
2021-12-13	0.450	0.450	0.400	0.400	0.400	458,600
2021-12-10	0.410	0.440	0.410	0.430	0.430	323,500
2021-12-09	0.440	0.450	0.420	0.420	0.420	198,000
2021-12-08	0.440	0.450	0.430	0.440	0.440	177,400
2021-12-07	0.450	0.460	0.440	0.440	0.440	381,000
2021-12-06	0.440	0.470	0.420	0.430	0.430	561,300
2021-12-03	0.460	0.460	0.420	0.440	0.440	408,400
2021-12-02	0.460	0.470	0.430	0.450	0.450	495,300
2021-12-01	0.530	0.530	0.470	0.470	0.470	321,100
2021-11-30	0.490	0.520	0.470	0.490	0.490	511,100
2021-11-29	0.510	0.510	0.480	0.480	0.480	233,700
2021-11-26	0.480	0.500	0.480	0.490	0.490	298,200
2021-11-25	0.530	0.530	0.480	0.480	0.480	292,900
2021-11-24	0.540	0.540	0.510	0.510	0.510	145,200
2021-11-23	0.540	0.550	0.510	0.520	0.520	215,800
2021-11-22	0.540	0.550	0.520	0.530	0.530	403,600
2021-11-19	0.530	0.560	0.530	0.550	0.550	217,300
2021-11-18	0.580	0.580	0.530	0.540	0.540	384,900
2021-11-17	0.560	0.600	0.550	0.570	0.570	462,600
2021-11-16	0.610	0.610	0.550	0.550	0.550	473,600
2021-11-15	0.600	0.610	0.570	0.600	0.600	472,700
2021-11-12	0.630	0.680	0.580	0.580	0.580	762,900
2021-11-11	0.700	0.730	0.630	0.630	0.630	810,800
2021-11-10	0.700	0.740	0.670	0.670	0.670	273,600
2021-11-09	0.700	0.700	0.640	0.650	0.650	309,100
2021-11-08	0.690	0.730	0.660	0.680	0.680	451,500
2021-11-05	0.620	0.680	0.590	0.660	0.660	297,700
2021-11-04	0.630	0.650	0.590	0.600	0.600	319,400
2021-11-03	0.560	0.600	0.550	0.600	0.600	259,400
2021-11-02	0.580	0.580	0.550	0.560	0.560	191,900
2021-11-01	0.620	0.620	0.550	0.570	0.570	578,500
2021-10-29	0.700	0.700	0.620	0.640	0.640	388,100
2021-10-28	0.750	0.750	0.710	0.720	0.720	133,900
2021-10-27	0.780	0.790	0.720	0.720	0.720	212,100
2021-10-26	0.760	0.770	0.730	0.750	0.750	258,200
2021-10-25	0.750	0.770	0.720	0.740	0.740	177,000

← NewerPage 21 of 21 · 1,255 trading days

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.