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. (DFNSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0801 0.0801 0.0694 0.07 1,560
2nd Apr 2026 (Thu) 0.0801 0.0801 0.0694 0.07 1,560
1st Apr 2026 (Wed) 0.1001 0.1001 0.075 0.0893 3,368
31st Mar 2026 (Tue) 0.1094 0.1149 0.086 0.1095 1,100
30th Mar 2026 (Mon) 0.1001 0.1097 0.0902 0.1095 1,400
27th Mar 2026 (Fri) 0.1004 0.103 0.1001 0.1099 0
26th Mar 2026 (Thu) 0.107 0.107 0.107 0.1127 227
25th Mar 2026 (Wed) 0.1107 0.1128 0.1107 0.1128 800
24th Mar 2026 (Tue) 0.1107 0.115 0.1003 0.1146 1,400
23rd Mar 2026 (Mon) 0.124 0.124 0.1102 0.1197 1,910
20th Mar 2026 (Fri) 0.1081 0.1295 0.1081 0.1295 15,000
19th Mar 2026 (Thu) 0.1081 0.1164 0.1081 0.1271 2,200
18th Mar 2026 (Wed) 0.1299 0.1299 0.108 0.1272 1,600
17th Mar 2026 (Tue) 0.1361 0.1361 0.1022 0.1307 3,411
16th Mar 2026 (Mon) 0.12 0.144 0.1003 0.1361 7,832
13th Mar 2026 (Fri) 0.1215 0.125 0.115 0.1309 6,630
12th Mar 2026 (Thu) 0.1003 0.1215 0.1003 0.1184 4,745
11th Mar 2026 (Wed) 0.1168 0.1169 0.1168 0.1182 0
10th Mar 2026 (Tue) 0.1002 0.1002 0.10 0.1174 1,045
9th Mar 2026 (Mon) 0.144 0.144 0.0907 0.1231 1,749
6th Mar 2026 (Fri) 0.12 0.1355 0.1156 0.13 222
5th Mar 2026 (Thu) 0.125 0.125 0.125 0.1199 0
4th Mar 2026 (Wed) 0.1475 0.1475 0.1178 0.119 344
3rd Mar 2026 (Tue) 0.1413 0.1413 0.1142 0.1142 1,800
2nd Mar 2026 (Mon) 0.1413 0.143 0.1115 0.1241 600
27th Feb 2026 (Fri) 0.12 0.12 0.12 0.1269 200
26th Feb 2026 (Thu) 0.1204 0.1204 0.1204 0.1204 100
25th Feb 2026 (Wed) 0.135 0.135 0.1207 0.1207 0
24th Feb 2026 (Tue) 0.135 0.135 0.1302 0.1302 0
23rd Feb 2026 (Mon) 0.135 0.137 0.13 0.1302 211
20th Feb 2026 (Fri) 0.133 0.133 0.125 0.1298 111
19th Feb 2026 (Thu) 0.14 0.1479 0.14 0.1449 100
18th Feb 2026 (Wed) 0.135 0.135 0.1201 0.1349 1,207
17th Feb 2026 (Tue) 0.1283 0.1283 0.1236 0.1236 0
16th Feb 2026 (Mon) 0.1283 0.1283 0.1201 0.1236 500
13th Feb 2026 (Fri) 0.1283 0.1283 0.1201 0.1236 500
12th Feb 2026 (Thu) 0.1376 0.1376 0.1376 0.1376 0
11th Feb 2026 (Wed) 0.17 0.17 0.1496 0.1496 0
10th Feb 2026 (Tue) 0.17 0.171 0.1375 0.1392 18,254
FTSE 100 Latest
Value10,436.29
Change71.50