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
28th Sep 2026 (Mon) 0.0544 0.0544 0.0544 0.0545 9,000
25th Sep 2026 (Fri) 0.057 0.0589 0.0543 0.0592 5,000
24th Sep 2026 (Thu) 0.061 0.061 0.0605 0.0605 36
23rd Sep 2026 (Wed) 0.061 0.061 0.0605 0.0605 0
22nd Sep 2026 (Tue) 0.061 0.065 0.055 0.0606 7,404
21st Sep 2026 (Mon) 0.06 0.06 0.06 0.0579 99
18th Sep 2026 (Fri) 0.06 0.0653 0.06 0.0659 1,141
17th Sep 2026 (Thu) 0.06 0.06 0.06 0.0649 312
16th Sep 2026 (Wed) 0.0676 0.0679 0.0625 0.0623 1,698
15th Sep 2026 (Tue) 0.066 0.067 0.0602 0.0676 13,537
14th Sep 2026 (Mon) 0.0606 0.0687 0.0606 0.0687 2
11th Sep 2026 (Fri) 0.0606 0.0606 0.0605 0.0686 3,712
10th Sep 2026 (Thu) 0.069 0.069 0.061 0.0639 2,117
9th Sep 2026 (Wed) 0.067 0.067 0.055 0.0663 8,564
8th Sep 2026 (Tue) 0.0633 0.0633 0.0527 0.0632 11,458
7th Sep 2026 (Mon) 0.0695 0.0754 0.0515 0.0624 12,318
4th Sep 2026 (Fri) 0.0695 0.0754 0.0515 0.0624 12,318
3rd Sep 2026 (Thu) 0.071 0.0768 0.053 0.0639 14,190
2nd Sep 2026 (Wed) 0.069 0.07 0.0321 0.0534 25,779
1st Sep 2026 (Tue) 0.0726 0.0744 0.0679 0.0727 1,734
31st Aug 2026 (Mon) 0.0795 0.0825 0.0746 0.0808 1,759
28th Aug 2026 (Fri) 0.073 0.0793 0.073 0.0793 890
27th Aug 2026 (Thu) 0.0748 0.08 0.0748 0.082 393
26th Aug 2026 (Wed) 0.08 0.088 0.08 0.08 1,205
25th Aug 2026 (Tue) 0.0781 0.08 0.072 0.0769 20,463
24th Aug 2026 (Mon) 0.07 0.07 0.06 0.0609 12,776
21st Aug 2026 (Fri) 0.0753 0.0805 0.07 0.0739 10,670
20th Aug 2026 (Thu) 0.075 0.076 0.075 0.0807 5,314
19th Aug 2026 (Wed) 0.0791 0.081 0.0791 0.0839 3,657
18th Aug 2026 (Tue) 0.087 0.0959 0.0854 0.0897 210
17th Aug 2026 (Mon) 0.0946 0.0946 0.0874 0.0801 3,570
14th Aug 2026 (Fri) 0.09 0.09 0.09 0.09 458
13th Aug 2026 (Thu) 0.0851 0.0851 0.0751 0.0825 2,476
12th Aug 2026 (Wed) 0.0968 0.0968 0.08 0.0887 876
11th Aug 2026 (Tue) 0.0903 0.093 0.0902 0.0936 3,416
10th Aug 2026 (Mon) 0.112 0.112 0.0867 0.09 7,168
7th Aug 2026 (Fri) 0.1175 0.1175 0.11 0.111 500
6th Aug 2026 (Thu) 0.107 0.1155 0.107 0.114 21,023
5th Aug 2026 (Wed) 0.16 0.1765 0.1225 0.14 26,613
4th Aug 2026 (Tue) 0.15 0.15 0.111 0.115 22,523
3rd Aug 2026 (Mon) 0.139 0.1795 0.135 0.1649 97,380
31st Jul 2026 (Fri) 0.1295 0.1295 0.0725 0.1168 126,141
30th Jul 2026 (Thu) 0.3175 0.34 0.17 0.239 219,033
29th Jul 2026 (Wed) 0.16 0.1636 0.1101 0.1307 40,680
FTSE 100 Latest
Value10,684.88
Change-10.37