Defense Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.275	0.295	0.270	0.295	0.295	52,450
2023-03-21	0.275	0.275	0.270	0.275	0.275	29,670
2023-03-20	0.285	0.285	0.270	0.270	0.270	54,300
2023-03-17	0.270	0.280	0.270	0.280	0.280	36,505
2023-03-16	0.275	0.280	0.265	0.265	0.265	91,415
2023-03-15	0.280	0.280	0.275	0.275	0.275	91,501
2023-03-14	0.280	0.295	0.280	0.280	0.280	116,800
2023-03-13	0.300	0.300	0.270	0.280	0.280	170,600
2023-03-10	0.300	0.305	0.300	0.305	0.305	39,360
2023-03-09	0.290	0.300	0.290	0.295	0.295	96,600
2023-03-08	0.320	0.320	0.290	0.290	0.290	187,550
2023-03-07	0.335	0.335	0.305	0.310	0.310	254,053
2023-03-06	0.335	0.345	0.325	0.335	0.335	183,758
2023-03-03	0.320	0.330	0.320	0.325	0.325	203,806
2023-03-02	0.320	0.320	0.320	0.320	0.320	64,231
2023-03-01	0.325	0.330	0.320	0.320	0.320	70,726
2023-02-28	0.345	0.355	0.320	0.330	0.330	393,692
2023-02-27	0.350	0.350	0.340	0.345	0.345	35,750
2023-02-24	0.360	0.360	0.340	0.345	0.345	87,100
2023-02-23	0.375	0.375	0.345	0.350	0.350	260,389
2023-02-22	0.370	0.370	0.360	0.370	0.370	276,870
2023-02-21	0.345	0.355	0.340	0.350	0.350	76,227
2023-02-17	0.340	0.350	0.340	0.340	0.340	96,067
2023-02-16	0.340	0.360	0.330	0.345	0.345	205,589
2023-02-15	0.345	0.360	0.330	0.335	0.335	209,210
2023-02-14	0.360	0.360	0.340	0.345	0.345	183,600
2023-02-13	0.385	0.385	0.330	0.330	0.330	310,353
2023-02-10	0.375	0.390	0.355	0.360	0.360	146,330
2023-02-09	0.370	0.390	0.355	0.385	0.385	218,472
2023-02-08	0.340	0.380	0.340	0.370	0.370	601,500
2023-02-07	0.340	0.340	0.325	0.335	0.335	212,171
2023-02-06	0.335	0.335	0.325	0.335	0.335	224,753
2023-02-03	0.330	0.330	0.295	0.315	0.315	194,601
2023-02-02	0.305	0.330	0.300	0.310	0.310	736,702
2023-02-01	0.285	0.285	0.260	0.265	0.265	76,974
2023-01-31	0.290	0.290	0.270	0.270	0.270	102,603
2023-01-30	0.300	0.310	0.290	0.290	0.290	190,575
2023-01-27	0.295	0.305	0.295	0.305	0.305	245,000
2023-01-26	0.300	0.305	0.290	0.295	0.295	513,872
2023-01-25	0.310	0.320	0.300	0.300	0.300	130,100
2023-01-24	0.320	0.325	0.305	0.305	0.305	77,020
2023-01-23	0.315	0.335	0.305	0.315	0.315	416,888
2023-01-20	0.305	0.310	0.305	0.310	0.310	113,200
2023-01-19	0.320	0.320	0.305	0.310	0.310	78,235
2023-01-18	0.320	0.340	0.320	0.320	0.320	319,452
2023-01-17	0.320	0.325	0.315	0.320	0.320	527,853
2023-01-16	0.310	0.325	0.310	0.310	0.310	338,389
2023-01-13	0.300	0.320	0.290	0.300	0.300	1,033,879
2023-01-12	0.265	0.290	0.265	0.290	0.290	1,178,944
2023-01-11	0.240	0.270	0.240	0.245	0.245	457,205
2023-01-10	0.200	0.250	0.200	0.235	0.235	864,410
2023-01-09	0.190	0.210	0.190	0.200	0.200	248,830
2023-01-06	0.190	0.195	0.185	0.195	0.195	171,229
2023-01-05	0.205	0.205	0.190	0.190	0.190	606,842
2023-01-04	0.200	0.200	0.200	0.200	0.200	169,785
2023-01-03	0.200	0.205	0.200	0.205	0.205	14,012
2022-12-30	0.200	0.210	0.200	0.210	0.210	264,910
2022-12-29	0.200	0.205	0.200	0.200	0.200	43,000
2022-12-28	0.205	0.205	0.195	0.195	0.195	68,702
2022-12-23	0.195	0.200	0.195	0.200	0.200	106,500

← NewerPage 16 of 22 · 1,261 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.