Get the Stockscreener App
0.216
9.26%
0.0183
After Hours:
.19
-0.026
-12.04%
Defiance Silver Corp Stock (DNCVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.31%
0.50%
Cap:
|
Volume (24h):