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
10th Jul 2026 (Fri) 0.1083 0.1083 0.0833 0.0835 2,000
9th Jul 2026 (Thu) 0.104 0.104 0.0952 0.1083 13,324
8th Jul 2026 (Wed) 0.0814 0.104 0.0814 0.104 0
7th Jul 2026 (Tue) 0.0814 0.1012 0.0805 0.104 5,919
6th Jul 2026 (Mon) 0.0899 0.095 0.0801 0.1036 7,000
3rd Jul 2026 (Fri) 0.09 0.09 0.0899 0.0899 0
2nd Jul 2026 (Thu) 0.09 0.09 0.0705 0.0899 4,661
1st Jul 2026 (Wed) 0.074 0.074 0.0699 0.0899 5,366
30th Jun 2026 (Tue) 0.0619 0.0726 0.0601 0.0709 10,482
29th Jun 2026 (Mon) 0.0618 0.0618 0.0618 0.0662 0
26th Jun 2026 (Fri) 0.0665 0.0676 0.0601 0.0675 393
25th Jun 2026 (Thu) 0.0682 0.0682 0.0682 0.0683 0
24th Jun 2026 (Wed) 0.071 0.071 0.07 0.07 0
23rd Jun 2026 (Tue) 0.071 0.0742 0.071 0.0742 0
22nd Jun 2026 (Mon) 0.071 0.071 0.071 0.071 2
19th Jun 2026 (Fri) 0.071 0.071 0.071 0.071 457
18th Jun 2026 (Thu) 0.071 0.071 0.071 0.071 457
17th Jun 2026 (Wed) 0.0765 0.0765 0.0765 0.0695 0
16th Jun 2026 (Tue) 0.0668 0.0882 0.0665 0.0679 140
15th Jun 2026 (Mon) 0.0899 0.0929 0.0899 0.0929 200
12th Jun 2026 (Fri) 0.0899 0.0922 0.0789 0.0789 46,590
11th Jun 2026 (Thu) 0.0598 0.065 0.0598 0.061 5,489
10th Jun 2026 (Wed) 0.0806 0.0812 0.0549 0.0566 6,693
9th Jun 2026 (Tue) 0.0993 0.0993 0.0806 0.0807 107
8th Jun 2026 (Mon) 0.10 0.1006 0.0865 0.0864 43,383
5th Jun 2026 (Fri) 0.099 0.101 0.0811 0.0999 13,000
4th Jun 2026 (Thu) 0.099 0.1017 0.0778 0.0916 13,300
3rd Jun 2026 (Wed) 0.10 0.1001 0.10 0.0989 200
2nd Jun 2026 (Tue) 0.10 0.10 0.0945 0.0999 6,174
1st Jun 2026 (Mon) 0.0898 0.094 0.0792 0.0945 349
29th May 2026 (Fri) 0.084 0.088 0.0727 0.0874 32,264
28th May 2026 (Thu) 0.084 0.0843 0.0719 0.0716 11,048
27th May 2026 (Wed) 0.0749 0.0849 0.0674 0.0824 16,258
26th May 2026 (Tue) 0.0725 0.0725 0.0725 0.0725 99
25th May 2026 (Mon) 0.0725 0.0725 0.0665 0.0737 0
22nd May 2026 (Fri) 0.0725 0.0725 0.0665 0.0737 0
21st May 2026 (Thu) 0.0725 0.0725 0.0724 0.0819 407
20th May 2026 (Wed) 0.0894 0.0894 0.0535 0.085 14,289
19th May 2026 (Tue) 0.0725 0.0759 0.0717 0.0788 7,509
18th May 2026 (Mon) 0.0795 0.0974 0.0715 0.0979 1,611
15th May 2026 (Fri) 0.0728 0.15 0.0704 0.084 113,285
14th May 2026 (Thu) 0.094 0.094 0.0643 0.0728 8,900
13th May 2026 (Wed) 0.0709 0.0709 0.0633 0.0707 9,231
12th May 2026 (Tue) 0.071 0.071 0.0643 0.0709 2,900
11th May 2026 (Mon) 0.0714 0.0754 0.0633 0.0708 2,252
FTSE 100 Latest
Value10,497.29
Change24.84