Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

T3 Defense Inc. (DFNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.37 0.389 0.3358 0.3667 51,409
19th May 2026 (Tue) 0.4053 0.4054 0.3635 0.3639 33,415
18th May 2026 (Mon) 0.44 0.44 0.3966 0.3961 94,472
15th May 2026 (Fri) 0.4499 0.4502 0.4267 0.443 20,123
14th May 2026 (Thu) 0.443 0.50 0.4307 0.46 112,197
13th May 2026 (Wed) 0.4338 0.4458 0.4224 0.437 21,771
12th May 2026 (Tue) 0.4333 0.4443 0.4248 0.4263 12,638
11th May 2026 (Mon) 0.465 0.465 0.435 0.435 65,579
8th May 2026 (Fri) 0.4337 0.48 0.42 0.4778 74,648
7th May 2026 (Thu) 0.425 0.475 0.425 0.445 13,154
6th May 2026 (Wed) 0.44 0.44 0.41 0.42 62,363
5th May 2026 (Tue) 0.4254 0.4598 0.425 0.4392 25,399
4th May 2026 (Mon) 0.4815 0.49 0.42 0.4213 136,518
1st May 2026 (Fri) 0.4641 0.48 0.46 0.474 48,826
30th Apr 2026 (Thu) 0.442 0.4738 0.43 0.46 32,534
29th Apr 2026 (Wed) 0.47 0.4727 0.4402 0.445 30,636
28th Apr 2026 (Tue) 0.471 0.485 0.4456 0.479 46,551
27th Apr 2026 (Mon) 0.50 0.50 0.47 0.4757 140,583
24th Apr 2026 (Fri) 0.5492 0.5499 0.5031 0.5125 131,399
23rd Apr 2026 (Thu) 0.58 0.594 0.5155 0.5181 58,613
22nd Apr 2026 (Wed) 0.61 0.6263 0.5411 0.6001 98,445
21st Apr 2026 (Tue) 0.632 0.64 0.575 0.6077 92,733
20th Apr 2026 (Mon) 0.7841 0.798 0.6881 0.6913 264,286
17th Apr 2026 (Fri) 0.67 0.87 0.66 0.7602 364,886
16th Apr 2026 (Thu) 0.6379 0.6799 0.55 0.6761 357,875
15th Apr 2026 (Wed) 0.5773 0.637 0.52 0.6205 1,832,870
14th Apr 2026 (Tue) 0.6201 0.655 0.5558 0.5825 239,143
13th Apr 2026 (Mon) 0.501 0.59 0.4972 0.5804 55,073
10th Apr 2026 (Fri) 0.5598 0.5598 0.4524 0.5008 95,202
9th Apr 2026 (Thu) 0.62 0.622 0.5481 0.5501 69,448
8th Apr 2026 (Wed) 0.667 0.667 0.63 0.6386 44,495
7th Apr 2026 (Tue) 0.70 0.70 0.63 0.6676 46,656
6th Apr 2026 (Mon) 0.6999 0.7532 0.6664 0.695 63,203
3rd Apr 2026 (Fri) 0.615 0.6846 0.4212 0.682 106,173
2nd Apr 2026 (Thu) 0.615 0.6846 0.4212 0.682 106,173
1st Apr 2026 (Wed) 0.7241 0.7241 0.621 0.6208 42,697
31st Mar 2026 (Tue) 0.75 0.834 0.72 0.7173 10,184
30th Mar 2026 (Mon) 0.7527 0.77 0.7062 0.7201 6,582
27th Mar 2026 (Fri) 0.85 0.85 0.7401 0.7491 27,537
26th Mar 2026 (Thu) 0.84 0.8856 0.83 0.8627 13,351
25th Mar 2026 (Wed) 0.8789 0.8807 0.7861 0.8564 10,781
24th Mar 2026 (Tue) 0.835 0.9399 0.82 0.8657 23,575
23rd Mar 2026 (Mon) 0.95 0.95 0.8197 0.8771 49,186
FTSE 100 Latest
Value10,443.47
Change11.13