Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Defiance Silver Corp (DEF)
Defiance Silver Corp (DEF) Historical

DEF Defiance Silver Corp

0.275

-0.04 (-12.70%)

Jun 07 2024 - Closed

Delayed by 15 minutes

DEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.275	-0.04	-12.70%	0.305	0.305	0.275	401,595
Jun 06 2024	0.315	0.035	12.50%	0.295	0.33	0.295	407,994
Jun 05 2024	0.28	0.00	0.00%	0.28	0.305	0.28	346,600
Jun 04 2024	0.28	-0.025	-8.20%	0.31	0.31	0.28	502,804
Jun 03 2024	0.305	-0.015	-4.69%	0.32	0.335	0.305	152,663
May 31 2024	0.32	-0.02	-5.88%	0.34	0.355	0.32	394,261
May 30 2024	0.34	0.01	3.03%	0.34	0.375	0.335	237,451
May 29 2024	0.33	-0.005	-1.49%	0.34	0.34	0.325	177,366
May 28 2024	0.335	0.025	8.06%	0.325	0.34	0.32	274,788
May 27 2024	0.31	0.005	1.64%	0.32	0.32	0.305	521,777
May 24 2024	0.305	-0.005	-1.61%	0.315	0.355	0.30	494,263
May 23 2024	0.31	0.01	3.33%	0.305	0.315	0.30	125,546
May 22 2024	0.30	-0.03	-9.09%	0.33	0.34	0.30	417,249
May 21 2024	0.33	0.015	4.76%	0.35	0.37	0.33	521,862
May 17 2024	0.315	-0.11	-25.88%	0.435	0.455	0.315	1,728,342
May 16 2024	0.425	0.005	1.19%	0.365	0.53	0.34	4,712,821
May 15 2024	0.42	0.125	42.37%	0.295	0.44	0.295	3,797,959
May 14 2024	0.295	-0.005	-1.67%	0.30	0.31	0.295	779,607
May 13 2024	0.30	0.065	27.66%	0.24	0.30	0.24	1,453,712
May 10 2024	0.235	-0.015	-6.00%	0.25	0.25	0.23	269,725
May 09 2024	0.25	-0.005	-1.96%	0.245	0.255	0.245	501,346
May 08 2024	0.255	0.005	2.00%	0.235	0.255	0.235	445,850
May 07 2024	0.25	0.015	6.38%	0.24	0.255	0.235	352,907
May 06 2024	0.235	0.035	17.50%	0.205	0.245	0.205	322,825
May 03 2024	0.20	0.00	0.00%	0.20	0.20	0.20	253,500
May 02 2024	0.20	0.005	2.56%	0.195	0.205	0.19	63,974
May 01 2024	0.195	-0.01	-4.88%	0.205	0.21	0.195	173,000
Apr 30 2024	0.205	-0.01	-4.65%	0.215	0.215	0.195	468,364
Apr 29 2024	0.215	-0.005	-2.27%	0.225	0.235	0.21	191,556
Apr 26 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Apr 25 2024	0.22	0.015	7.32%	0.20	0.22	0.20	207,887
Apr 24 2024	0.205	0.00	0.00%	0.205	0.205	0.19	225,987
Apr 23 2024	0.205	0.02	10.81%	0.185	0.21	0.185	609,889
Apr 22 2024	0.185	0.00	0.00%	0.18	0.19	0.18	140,671
Apr 19 2024	0.185	0.015	8.82%	0.17	0.185	0.17	189,623
Apr 18 2024	0.17	0.00	0.00%	0.175	0.185	0.17	375,175
Apr 17 2024	0.17	-0.005	-2.86%	0.175	0.18	0.17	104,800
Apr 16 2024	0.175	-0.005	-2.78%	0.18	0.18	0.16	331,379
Apr 15 2024	0.18	0.00	0.00%	0.175	0.19	0.17	467,359
Apr 12 2024	0.18	-0.01	-5.26%	0.20	0.21	0.175	416,649
Apr 11 2024	0.19	-0.005	-2.56%	0.195	0.195	0.17	526,683
Apr 10 2024	0.195	-0.015	-7.14%	0.195	0.215	0.19	710,499
Apr 09 2024	0.21	-0.015	-6.67%	0.23	0.235	0.195	298,166
Apr 08 2024	0.225	0.015	7.14%	0.23	0.23	0.215	970,934
Apr 05 2024	0.21	0.005	2.44%	0.195	0.215	0.195	379,704
Apr 04 2024	0.205	0.00	0.00%	0.21	0.225	0.205	721,976
Apr 03 2024	0.205	0.02	10.81%	0.195	0.215	0.195	604,950
Apr 02 2024	0.185	0.035	23.33%	0.15	0.185	0.15	679,324
Apr 01 2024	0.15	0.015	11.11%	0.135	0.15	0.135	336,557
Mar 28 2024	0.135	0.01	8.00%	0.13	0.135	0.125	177,736
Mar 27 2024	0.125	0.005	4.17%	0.12	0.125	0.115	37,700
Mar 26 2024	0.12	0.00	0.00%	0.12	0.12	0.115	114,247
Mar 25 2024	0.12	0.00	0.00%	0.12	0.12	0.12	199,258
Mar 22 2024	0.12	-0.005	-4.00%	0.12	0.12	0.115	138,700
Mar 21 2024	0.125	-0.005	-3.85%	0.13	0.135	0.125	126,497
Mar 20 2024	0.13	0.00	0.00%	0.125	0.13	0.12	231,853
Mar 19 2024	0.13	-0.005	-3.70%	0.135	0.14	0.13	524,217
Mar 18 2024	0.135	0.025	22.73%	0.115	0.135	0.115	1,519,876
Mar 15 2024	0.11	0.005	4.76%	0.105	0.11	0.105	1,026,487
Mar 14 2024	0.105	0.00	0.00%	0.105	0.105	0.105	249,286
Mar 13 2024	0.105	0.005	5.00%	0.10	0.105	0.10	1,317,049
Mar 12 2024	0.10	0.00	0.00%	0.10	0.10	0.095	110,549
Mar 11 2024	0.10	0.00	0.00%	0.10	0.105	0.10	284,625

Defiance Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions