Daily trading records

DEFSEC Technologies Historical Stock Prices by Trading Day

Direct answer

Review 37 recent trading days for DEFSEC Technologies.

The verified trading-day record runs from May 15, 2026 through September 8, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free DEFSEC Technologies email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review DEFSEC Technologies's price trend and period performance.

The chart connects verified session closes from May 15, 2026 through September 8, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-26.94%

From the August 21, 2026 close of $0.0219 to $0.016 on September 8, 2026.

20-session performance

-20.00%

From the July 15, 2026 close of $0.02 to $0.016 on September 8, 2026.

DEFSEC Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.016$0.016$0.016$0.016104$0.00 (0.00%)
$0.0177$0.0177$0.0152$0.0163,696+$0.0008 (+5.26%)
$0.0256$0.0256$0.0152$0.01521,910-$0.0078 (-33.91%)
$0.02$0.0259$0.02$0.02313,598-$0.0038 (-14.18%)
$0.0201$0.0268$0.02$0.026863,822+$0.0049 (+22.37%)
$0.0252$0.0252$0.0219$0.021912,805-$0.0033 (-13.10%)
$0.028$0.028$0.0252$0.02528,471-$0.0132 (-34.29%)
$0.0299$0.0384$0.0251$0.03841,293+$0.0132 (+52.19%)
$0.0333$0.04$0.0251$0.02525,399-$0.00 (-0.00%)
$0.0251$0.0252$0.0251$0.02525,937-$0.0011 (-4.18%)
$0.0399$0.0449$0.0252$0.026325,887-$0.0076 (-22.42%)
$0.033$0.0698$0.0251$0.0339140,056+$0.0162 (+91.53%)
$0.0177$0.0177$0.0177$0.0177101+$0.0008 (+4.73%)
$0.0248$0.0248$0.0169$0.01697,349-$0.0034 (-16.75%)
$0.016$0.0248$0.016$0.02033,433+$0.0043 (+26.87%)
$0.016$0.016$0.016$0.0161,914-$0.0003 (-1.84%)
$0.0162$0.0163$0.0162$0.0163309-$0.0001 (-0.61%)
$0.016$0.0164$0.016$0.0164351-$0.0001 (-0.61%)
$0.0166$0.0166$0.0165$0.01653,905-$0.0002 (-1.20%)
$0.0169$0.0187$0.0167$0.016727,000-$0.0033 (-16.50%)
$0.0201$0.0201$0.02$0.02584-$0.0001 (-0.50%)
$0.0222$0.0222$0.0201$0.020121,388-$0.0199 (-49.75%)
$0.0184$0.04$0.0183$0.0415,234+$0.0199 (+99.00%)
$0.0201$0.0201$0.0201$0.02012,300-$0.0001 (-0.50%)
$0.0201$0.0202$0.0201$0.02021,903-$0.0001 (-0.49%)
$0.0203$0.0204$0.0203$0.0203400-$0.0089 (-30.48%)
$0.0292$0.0292$0.0292$0.0292200-$0.0106 (-26.63%)
$0.0251$0.0398$0.0204$0.03984,226-$0.0001 (-0.25%)
$0.0274$0.0399$0.0202$0.03998,429+$0.0149 (+59.60%)
$0.025$0.025$0.025$0.02514,473-$0.0001 (-0.40%)
$0.0251$0.0251$0.0251$0.0251170-$0.0074 (-22.77%)
$0.0497$0.0497$0.0325$0.0325440+$0.0075 (+30.00%)
$0.0251$0.0252$0.025$0.02517,957-$0.0001 (-0.40%)
$0.0398$0.0449$0.025$0.025172,272$0.00 (0.00%)
$0.025$0.0251$0.025$0.025110,005-$0.0123 (-32.89%)
$0.0289$0.0374$0.0288$0.03748,099+$0.0094 (+33.57%)
$0.028$0.028$0.028$0.02810,031No prior close

Verified data

Trading days shown
37
Coverage start
May 15, 2026
Coverage end
September 8, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the DEFSEC Technologies company profile.Review DEFSEC Technologies valuation and profitability metrics.

Read the frequently asked questions.

What is DEFSEC Technologies's latest verified closing price?

DEFSEC Technologies closed at $0.016 on September 8, 2026.

What period does DEFSEC Technologies's price history cover?

The page shows 37 verified sessions from May 15, 2026 through September 8, 2026.

What data is included in DEFSEC Technologies's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does DEFSEC Technologies's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for DEFSEC Technologies's daily prices?

Daily aggregate prices are provided by Polygon.