0.216
price up icon9.26%   0.0183
after-market After Hours: .19 -0.026 -12.04%
loading

Defiance Silver Corp Stock (DNCVF) Price History

Date High Low High - Low Volume % Change
May 28, 2025 $0.216 $0.186 $0.03 219,588.0 +9.26%
May 23, 2025 $0.2048 $0.182 $0.0228 260,833.0 +4.00%
May 22, 2025 $0.191 $0.178 $0.013 157,113.0 -0.47%
May 21, 2025 $0.1956 $0.1843 $0.0113 201,948.0 +3.67%
May 20, 2025 $0.1919 $0.1648 $0.0271 280,245.0 +8.38%
May 19, 2025 $0.1853 $0.1457 $0.0396 37,949.0 +3.03%
May 16, 2025 $0.165 $0.158 $0.007 14,582.0 +0.00%
May 15, 2025 $0.1721 $0.16 $0.0121 55,808.0 -0.10%
May 14, 2025 $0.175 $0.1581 $0.0169 132,847.0 -5.89%
May 13, 2025 $0.1755 $0.1699 $0.0056 78,294.0 +8.92%
May 12, 2025 $0.1756 $0.1601 $0.0155 97,967.0 -10.34%
May 09, 2025 $0.1797 $0.1694 $0.0103 83,840.0 +8.98%
May 08, 2025 $0.18 $0.1604 $0.0197 44,616.0 -7.52%
May 07, 2025 $0.184 $0.1691 $0.015 111,715.0 -1.80%
May 06, 2025 $0.184 $0.17 $0.014 98,471.0 +14.19%
May 05, 2025 $0.1597 $0.1581 $0.0016 74,357.0 +1.05%
May 02, 2025 $0.16 $0.153 $0.007 76,938.0 +1.19%
May 01, 2025 $0.1619 $0.155 $0.0069 237,975.0 -7.36%
Apr 30, 2025 $0.1701 $0.161 $0.0091 141,430.0 -1.26%
Apr 29, 2025 $0.175 $0.167 $0.008 59,894.0 +0.18%

Defiance Silver Corp Stock (DNCVF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Silver Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNCVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Silver Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Defiance Silver Corp Stock (DNCVF) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $0.216 $0.1457 $0.0703 2,265,086.0 +28.69%
Apr, 2025 $0.206 $0.13 $0.076 7,278,903.0 -1.82%
Mar, 2025 $0.2367 $0.1506 $0.0861 4,670,097.0 +13.22%
Feb, 2025 $0.215 $0.143 $0.072 3,369,929.0 -8.65%
Jan, 2025 $0.175 $0.1214 $0.0536 2,139,563.0 +30.47%

Defiance Silver Corp Stock (DNCVF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.1866 $0.1161 $0.0705 3,391,713.0 -22.67%
Nov, 2024 $0.2341 $0.1284 $0.1057 4,346,246.0 -25.52%
Oct, 2024 $0.29 $0.1565 $0.1336 4,123,694.0 +22.15%
Sep, 2024 $0.2246 $0.16 $0.0646 3,407,949.0 -2.75%
Aug, 2024 $0.215 $0.13 $0.085 4,296,235.0 +1.70%
Jul, 2024 $0.219 $0.1381 $0.0808 2,076,210.0 +20.80%
Jun, 2024 $0.24 $0.1447 $0.0953 3,214,062.0 -36.12%
May, 2024 $0.39 $0.14 $0.25 9,462,911.0 +63.21%
Apr, 2024 $0.1702 $0.0951 $0.0751 5,856,527.0 +44.60%
Mar, 2024 $0.1055 $0.0718 $0.0337 7,574,568.0 +42.86%
Feb, 2024 $0.0969 $0.0444 $0.0525 1,285,915.0 -14.63%
Jan, 2024 $0.1093 $0.0739 $0.0354 1,266,281.0 -13.68%

Defiance Silver Corp Stock (DNCVF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.1229 $0.0839 $0.039 2,285,043.0 -6.50%
Nov, 2023 $0.1171 $0.0628 $0.0543 2,517,104.0 +48.54%
Oct, 2023 $0.0942 $0.0641 $0.0301 2,484,631.0 -25.07%
Sep, 2023 $0.0955 $0.075 $0.0205 2,192,929.0 +1.42%
Aug, 2023 $0.132 $0.0821 $0.0499 2,380,985.0 -21.12%
Jul, 2023 $0.1381 $0.106 $0.0321 855,477.0 -3.59%
Jun, 2023 $0.1324 $0.11 $0.0224 795,626.0 +7.49%
May, 2023 $0.1498 $0.11 $0.0398 1,843,276.0 -12.90%
Apr, 2023 $0.18 $0.113 $0.067 2,737,649.0 +0.36%
Mar, 2023 $0.13 $0.09 $0.04 3,755,606.0 +25.95%
Feb, 2023 $0.1174 $0.0944 $0.023 3,761,234.0 -13.79%
Jan, 2023 $0.166 $0.115 $0.051 6,464,967.0 -7.20%
$0.4785
price down icon 0.31%
$0.1609
price up icon 0.50%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
Cap:     |  Volume (24h):