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
10th Jul 2026 (Fri) 0.1797 0.1863 0.0833 0.12 8,879,770
9th Jul 2026 (Thu) 0.1411 0.148 0.1395 0.147 85,963
8th Jul 2026 (Wed) 0.1432 0.145 0.1383 0.1409 87,778
7th Jul 2026 (Tue) 0.1585 0.1598 0.1413 0.143 44,943
6th Jul 2026 (Mon) 0.1619 0.164 0.1555 0.1608 99,871
3rd Jul 2026 (Fri) 0.1627 0.1627 0.1589 0.1589 0
2nd Jul 2026 (Thu) 0.1627 0.167 0.1568 0.1589 49,957
1st Jul 2026 (Wed) 0.1689 0.1702 0.1577 0.1584 122,981
30th Jun 2026 (Tue) 0.1707 0.1729 0.165 0.171 136,129
29th Jun 2026 (Mon) 0.1888 0.1888 0.171 0.1734 392,656
26th Jun 2026 (Fri) 0.17 0.178 0.167 0.1705 68,714
25th Jun 2026 (Thu) 0.1703 0.1799 0.1653 0.178 106,927
24th Jun 2026 (Wed) 0.188 0.1982 0.1637 0.1748 33,789
23rd Jun 2026 (Tue) 0.1934 0.197 0.1855 0.1891 38,776
22nd Jun 2026 (Mon) 0.2001 0.2084 0.1771 0.208 255,398
19th Jun 2026 (Fri) 0.2162 0.2162 0.1918 0.2039 190,879
18th Jun 2026 (Thu) 0.2162 0.2162 0.1918 0.2039 190,879
17th Jun 2026 (Wed) 0.21 0.228 0.2054 0.214 189,246
16th Jun 2026 (Tue) 0.2006 0.2206 0.1954 0.2151 682,381
15th Jun 2026 (Mon) 0.2102 0.2325 0.19 0.2067 879,213
12th Jun 2026 (Fri) 0.3381 0.3465 0.22 0.233 28,249,796
11th Jun 2026 (Thu) 0.27 0.27 0.2522 0.2566 15,901
10th Jun 2026 (Wed) 0.2708 0.281 0.2656 0.2751 22,842
9th Jun 2026 (Tue) 0.2786 0.2877 0.2653 0.274 45,170
8th Jun 2026 (Mon) 0.3016 0.3045 0.2906 0.2949 81,665
5th Jun 2026 (Fri) 0.337 0.337 0.30 0.3079 32,080
4th Jun 2026 (Thu) 0.3106 0.3673 0.3035 0.3586 267,952
3rd Jun 2026 (Wed) 0.3206 0.3277 0.3056 0.312 105,865
2nd Jun 2026 (Tue) 0.3826 0.39 0.32 0.3328 419,463
1st Jun 2026 (Mon) 0.4772 0.4784 0.38 0.3756 318,903
29th May 2026 (Fri) 0.4115 0.498 0.369 0.4451 695,041
28th May 2026 (Thu) 0.4466 0.5075 0.3974 0.412 681,534
27th May 2026 (Wed) 0.343 0.4382 0.343 0.3979 131,832
26th May 2026 (Tue) 0.3696 0.3767 0.3319 0.3402 98,576
25th May 2026 (Mon) 0.3567 0.3913 0.3222 0.369 91,005
22nd May 2026 (Fri) 0.3567 0.3913 0.3222 0.369 91,005
21st May 2026 (Thu) 0.35 0.3577 0.339 0.3577 30,799
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
FTSE 100 Latest
Value10,497.29
Change24.84