Get the Stockscreener App
1.57
0.64%
0.01
After Hours:
1.54
-0.03
-1.91%
Defsec Technologies Inc Stock (DFSC) Price History
The historical daily chart and data for Defsec Technologies Inc stock (DFSC), show that the latest closing stock price as of September 03, 2026, is $1.57.
- Defsec Technologies Inc all-time high stock price is $9.9064, occurred on July 15, 2025.
- The lowest Defsec Technologies Inc stock price recorded was $1.16 on August 11, 2026. Since then, Defsec Technologies Inc's stock price has risen over 35.34% to $1.57 now.
- The 52-week high stock price for DFSC is $6.00, representing a 282.17% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for DFSC is $1.16, indicating a -26.11% decrease from the current share price, occurred on August 11, 2026.
The table below shows more information about DFSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2026 | $1.62 | $1.52 | $0.10 | 75,411.0 | +0.64% |
| Sep 02, 2026 | $1.66 | $1.52 | $0.14 | 91,426.0 | -1.27% |
| Sep 01, 2026 | $1.70 | $1.58 | $0.1199 | 124,351.0 | -7.60% |
| Aug 31, 2026 | $1.81 | $1.68 | $0.1338 | 62,165.0 | -0.58% |
| Aug 28, 2026 | $1.85 | $1.70 | $0.155 | 128,438.0 | -7.53% |
| Aug 27, 2026 | $1.91 | $1.64 | $0.27 | 345,278.0 | +8.77% |
| Aug 26, 2026 | $1.92 | $1.66 | $0.26 | 826,806.0 | +7.55% |
| Aug 25, 2026 | $1.65 | $1.54 | $0.11 | 746,713.0 | -0.63% |
| Aug 24, 2026 | $1.66 | $1.50 | $0.1595 | 174,301.0 | +3.23% |
| Aug 21, 2026 | $1.69 | $1.50 | $0.19 | 267,142.0 | -8.28% |
| Aug 20, 2026 | $1.88 | $1.62 | $0.26 | 450,110.0 | -11.05% |
| Aug 19, 2026 | $2.04 | $1.85 | $0.19 | 462,097.0 | -8.21% |
| Aug 18, 2026 | $2.41 | $2.01 | $0.4001 | 861,805.0 | -4.17% |
| Aug 17, 2026 | $3.09 | $2.16 | $0.9346 | 9,835,292.0 | -28.00% |
| Aug 14, 2026 | $3.29 | $2.40 | $0.89 | 26,737,104.0 | +29.87% |
| Aug 13, 2026 | $3.57 | $2.08 | $1.49 | 112,460,672.0 | +86.29% |
| Aug 12, 2026 | $1.44 | $1.24 | $0.1963 | 105,349.0 | -3.88% |
| Aug 11, 2026 | $1.30 | $1.16 | $0.14 | 88,583.0 | +6.61% |
| Aug 10, 2026 | $1.35 | $1.19 | $0.1599 | 27,339.0 | -3.97% |
| Aug 07, 2026 | $1.35 | $1.21 | $0.1415 | 29,512.0 | +2.59% |
| Aug 06, 2026 | $1.29 | $1.19 | $0.10 | 55,165.0 | -0.15% |
| Aug 05, 2026 | $1.40 | $1.22 | $0.1813 | 53,535.0 | -10.87% |
| Aug 04, 2026 | $1.39 | $1.31 | $0.08 | 19,606.0 | +2.99% |
Defsec Technologies Inc Stock (DFSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defsec Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defsec Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defsec Technologies Inc Stock (DFSC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.70 | $1.52 | $0.1799 | 366,599.0 | -8.19% |
| Aug, 2026 | $3.57 | $1.16 | $2.41 | 153,793,413.0 | +23.02% |
| Jul, 2026 | $2.55 | $1.20 | $1.35 | 1,454,065.0 | -45.06% |
| Jun, 2026 | $4.70 | $1.89 | $2.82 | 1,840,706.0 | -45.12% |
| May, 2026 | $5.09 | $2.81 | $2.28 | 2,239,787.0 | +50.65% |
| Apr, 2026 | $3.17 | $1.90 | $1.27 | 3,615,620.0 | +52.24% |
| Mar, 2026 | $2.79 | $1.84 | $0.9518 | 6,164,318.0 | +4.69% |
| Feb, 2026 | $2.40 | $1.69 | $0.71 | 883,542.0 | -1.03% |
| Jan, 2026 | $2.45 | $1.68 | $0.77 | 1,726,344.0 | +14.12% |
Defsec Technologies Inc Stock (DFSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.14 | $1.62 | $2.52 | 1,420,472.0 | -49.29% |
| Nov, 2025 | $4.39 | $2.99 | $1.40 | 1,592,362.0 | -32.76% |
| Oct, 2025 | $6.00 | $3.40 | $2.60 | 32,472,299.0 | +47.47% |
| Sep, 2025 | $4.04 | $2.81 | $1.23 | 1,678,643.0 | +0.00% |
| Aug, 2025 | $4.69 | $3.07 | $1.62 | 1,927,954.0 | -13.59% |
| Jul, 2025 | $9.91 | $3.57 | $6.34 | 2,415,899.0 | +0.00% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):