Get the Stockscreener App
0.155
1.27%
0.00195
After Hours:
.16
0.005
+3.23%
Defiance Silver Corp Stock (DNCVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $0.1722 | $0.1391 | $0.0331 | 389,551.0 | +1.27% |
| Jul 31, 2025 | $0.1531 | $0.1433 | $0.00975 | 260,120.0 | +4.12% |
| Jul 30, 2025 | $0.173 | $0.147 | $0.026 | 908,740.0 | -10.37% |
| Jul 29, 2025 | $0.1712 | $0.1596 | $0.0116 | 436,523.0 | -1.20% |
| Jul 28, 2025 | $0.1741 | $0.163 | $0.0111 | 852,378.0 | -3.94% |
| Jul 25, 2025 | $0.18 | $0.1666 | $0.0134 | 729,724.0 | -6.80% |
| Jul 24, 2025 | $0.1854 | $0.1776 | $0.00785 | 355,258.0 | +3.00% |
| Jul 23, 2025 | $0.1916 | $0.1797 | $0.0119 | 463,792.0 | -1.80% |
| Jul 22, 2025 | $0.1884 | $0.1796 | $0.00878 | 313,478.0 | -0.32% |
| Jul 21, 2025 | $0.19 | $0.1747 | $0.0153 | 499,983.0 | +6.91% |
| Jul 18, 2025 | $0.1833 | $0.17 | $0.0133 | 210,104.0 | -1.71% |
| Jul 17, 2025 | $0.1798 | $0.1705 | $0.0093 | 367,629.0 | -3.30% |
| Jul 16, 2025 | $0.1838 | $0.1773 | $0.0065 | 595,330.0 | +1.87% |
| Jul 15, 2025 | $0.1957 | $0.1773 | $0.0184 | 790,558.0 | -4.95% |
| Jul 14, 2025 | $0.2024 | $0.1853 | $0.0171 | 1,522,221.0 | -0.32% |
| Jul 11, 2025 | $0.1984 | $0.172 | $0.0264 | 1,009,172.0 | +0.27% |
| Jul 10, 2025 | $0.19 | $0.172 | $0.018 | 563,678.0 | +7.92% |
| Jul 09, 2025 | $0.1795 | $0.1725 | $0.007 | 393,807.0 | -5.93% |
| Jul 08, 2025 | $0.197 | $0.1774 | $0.0196 | 2,588,851.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.1722 | $0.1391 | $0.0331 | 389,551.0 | +1.27% |
| Jul, 2025 | $0.2024 | $0.1433 | $0.0591 | 14,966,624.0 | -8.35% |
| Jun, 2025 | $0.243 | $0.1622 | $0.0808 | 14,233,543.0 | -12.11% |
| May, 2025 | $0.22 | $0.1457 | $0.0743 | 2,794,279.0 | +13.20% |
| 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 | 2,182,111.0 | +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% |
2.80%
0.34%
Cap:
|
Volume (24h):