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
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
8th May 2026 (Fri) 0.0718 0.0718 0.0623 0.0714 11,500
7th May 2026 (Thu) 0.0625 0.0728 0.0615 0.0719 4,925
6th May 2026 (Wed) 0.0795 0.0795 0.055 0.0692 63,224
5th May 2026 (Tue) 0.0758 0.083 0.0621 0.0795 3,152
4th May 2026 (Mon) 0.0758 0.0758 0.0689 0.0758 4,201
1st May 2026 (Fri) 0.0709 0.0709 0.0699 0.0758 964
30th Apr 2026 (Thu) 0.07 0.0715 0.057 0.0713 4,200
29th Apr 2026 (Wed) 0.0795 0.0795 0.058 0.0687 3,200
28th Apr 2026 (Tue) 0.0649 0.069 0.0556 0.0716 7,350
27th Apr 2026 (Mon) 0.0671 0.0715 0.0671 0.0715 0
24th Apr 2026 (Fri) 0.0671 0.0671 0.067 0.0649 1,000
23rd Apr 2026 (Thu) 0.068 0.0735 0.0671 0.0735 6,602
22nd Apr 2026 (Wed) 0.0799 0.0803 0.07 0.0766 0
21st Apr 2026 (Tue) 0.0689 0.09 0.067 0.0802 105
20th Apr 2026 (Mon) 0.075 0.08 0.0646 0.0759 2,457
17th Apr 2026 (Fri) 0.0694 0.0715 0.0614 0.0749 11,197
16th Apr 2026 (Thu) 0.0653 0.0664 0.0652 0.0648 311
15th Apr 2026 (Wed) 0.0636 0.0636 0.0551 0.0639 3,718
14th Apr 2026 (Tue) 0.07 0.07 0.07 0.0731 910
13th Apr 2026 (Mon) 0.0637 0.0637 0.0637 0.0737 482
10th Apr 2026 (Fri) 0.0621 0.0621 0.0621 0.0685 100
9th Apr 2026 (Thu) 0.0656 0.0656 0.063 0.063 1,380
8th Apr 2026 (Wed) 0.0657 0.0657 0.0656 0.068 200
7th Apr 2026 (Tue) 0.0702 0.0801 0.0702 0.0801 300
6th Apr 2026 (Mon) 0.0702 0.0702 0.0702 0.0769 220
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
FTSE 100 Latest
Value10,443.47
Change11.13