Defense Metals Corp (DEFN)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.2049999 | 0 | 0.00 | 0.215 | 0.215 | 0.2049999 | 93207 |
| 1735857600 | 0.2049999 | -0.02 | -8.89 | 0.215 | 0.215 | 0.195 | 259838 |
| 1735684800 | 0.225 | 0.015 | 7.14 | 0.215 | 0.23 | 0.21 | 543456 |
| 1735598400 | 0.21 | 0.045 | 27.27 | 0.18 | 0.215 | 0.175 | 279989 |
| 1735339200 | 0.165 | 0.005 | 3.13 | 0.155 | 0.17 | 0.155 | 438760 |
| 1735069200 | 0.16 | 0.005 | 3.23 | 0.165 | 0.165 | 0.16 | 114000 |
| 1734993600 | 0.155 | 0.015 | 10.71 | 0.15 | 0.165 | 0.15 | 374828 |
| 1734734400 | 0.14 | 0.015 | 12.00 | 0.135 | 0.14 | 0.13 | 138155 |
| 1734648000 | 0.125 | -0.02 | -13.79 | 0.14 | 0.14 | 0.125 | 65208 |
| 1734561600 | 0.145 | 0 | 0.00 | 0.155 | 0.16 | 0.145 | 255864 |
| 1734475200 | 0.145 | 0.025 | 20.83 | 0.125 | 0.15 | 0.12 | 380000 |
| 1734388800 | 0.12 | 0.02 | 20.00 | 0.11 | 0.12 | 0.11 | 378808 |
| 1734129600 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 45000 |
| 1734043200 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 24216 |
| 1733956800 | 0.105 | 0.005 | 5.00 | 0.1 | 0.11 | 0.1 | 45134 |
| 1733870400 | 0.1 | -0.01 | -9.09 | 0.105 | 0.105 | 0.1 | 30245 |
| 1733784000 | 0.11 | 0.005 | 4.76 | 0.105 | 0.11 | 0.105 | 211291 |
| 1733524800 | 0.105 | 0.01 | 10.53 | 0.1 | 0.105 | 0.1 | 65000 |
| 1733438400 | 0.095 | -0.01 | -9.52 | 0.1 | 0.105 | 0.095 | 69300 |
| 1733352000 | 0.105 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 27147 |
| 1733265600 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.1 | 79010 |
| 1733179200 | 0.1 | 0.005 | 5.26 | 0.09 | 0.1 | 0.09 | 769022 |
| 1732920000 | 0.095 | -0.005 | -5.00 | 0.1 | 0.105 | 0.095 | 551284 |
| 1732833600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 137011 |
| 1732747200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 169500 |
| 1732660800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732574400 | 0.1 | -0.005 | -4.76 | 0.1 | 0.105 | 0.1 | 417542 |
| 1732315200 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.1 | 94683 |
| 1732228800 | 0.1 | -0.005 | -4.76 | 0.1 | 0.115 | 0.1 | 570599 |
| 1732142400 | 0.105 | 0.01 | 10.53 | 0.1 | 0.105 | 0.1 | 126100 |
| 1732056000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 4020 |
| 1731969600 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 42015 |
| 1731710400 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 29828 |
| 1731624000 | 0.095 | -0.005 | -5.00 | 0.095 | 0.1 | 0.095 | 123500 |
| 1731537600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3771 |
| 1731451200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 24004 |
| 1731364800 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 98241 |
| 1731105600 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 107000 |
| 1731019200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 112000 |
| 1730932800 | 0.095 | 0.005 | 5.56 | 0.085 | 0.095 | 0.085 | 128486 |
| 1730846400 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 171933 |
| 1730760000 | 0.09 | -0.005 | -5.26 | 0.09 | 0.095 | 0.09 | 77502 |
| 1730497200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 8500 |
| 1730410800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 47152 |
| 1730324400 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 136220 |
| 1730238000 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 75000 |
| 1730151600 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.09 | 70700 |
| 1729892400 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 6900 |
| 1729806000 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 131918 |
| 1729719600 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 89000 |
| 1729633200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.095 | 56008 |
| 1729546800 | 0.095 | -0.01 | -9.52 | 0.1 | 0.1 | 0.095 | 147600 |
| 1729287600 | 0.105 | 0.005 | 5.00 | 0.105 | 0.11 | 0.1 | 99000 |
| 1729201200 | 0.1 | -0.01 | -9.09 | 0.115 | 0.115 | 0.1 | 183771 |
| 1729114800 | 0.11 | 0.01 | 10.00 | 0.11 | 0.12 | 0.1 | 129900 |
| 1729028400 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 66515 |
| 1728682800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.095 | 170000 |
| 1728596400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 512 |
| 1728510000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1728423600 | 0.095 | -0.015 | -13.64 | 0.11 | 0.11 | 0.095 | 174394 |
| 1728337200 | 0.11 | 0.005 | 4.76 | 0.105 | 0.11 | 0.105 | 43540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
