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!

Defsec Technolo (DFSCW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.045 0.065 0.045 0.0619 30,837
18th Sep 2025 (Thu) 0.04 0.04 0.04 0.0319 7,900
17th Sep 2025 (Wed) 0.0487 0.0487 0.0487 0.0487 700
16th Sep 2025 (Tue) 0.0338 0.0386 0.0338 0.0386 0
15th Sep 2025 (Mon) 0.0338 0.0338 0.0338 0.0386 1,055
12th Sep 2025 (Fri) 0.0331 0.0331 0.0258 0.0257 1,055
11th Sep 2025 (Thu) 0.033 0.0345 0.033 0.0345 0
10th Sep 2025 (Wed) 0.033 0.0345 0.033 0.0345 0
9th Sep 2025 (Tue) 0.033 0.0345 0.033 0.0345 0
8th Sep 2025 (Mon) 0.033 0.033 0.033 0.0345 20
5th Sep 2025 (Fri) 0.039 0.039 0.033 0.033 0
4th Sep 2025 (Thu) 0.039 0.039 0.032 0.039 400
3rd Sep 2025 (Wed) 0.033 0.033 0.0311 0.0311 0
2nd Sep 2025 (Tue) 0.033 0.033 0.0311 0.0311 0
1st Sep 2025 (Mon) 0.033 0.0398 0.033 0.0398 0
29th Aug 2025 (Fri) 0.033 0.0398 0.033 0.0398 0
28th Aug 2025 (Thu) 0.033 0.033 0.033 0.0399 300
27th Aug 2025 (Wed) 0.0321 0.0321 0.0321 0.0321 0
26th Aug 2025 (Tue) 0.0321 0.0321 0.0321 0.0321 1,600
25th Aug 2025 (Mon) 0.03 0.03 0.028 0.028 0
22nd Aug 2025 (Fri) 0.03 0.03 0.03 0.028 100
21st Aug 2025 (Thu) 0.03 0.03 0.029 0.029 0
20th Aug 2025 (Wed) 0.03 0.03 0.0279 0.0277 2,400
19th Aug 2025 (Tue) 0.028 0.0307 0.028 0.0307 0
18th Aug 2025 (Mon) 0.028 0.0332 0.028 0.0332 0
15th Aug 2025 (Fri) 0.028 0.028 0.0278 0.0332 3,200
14th Aug 2025 (Thu) 0.0399 0.0399 0.0372 0.0372 0
13th Aug 2025 (Wed) 0.0399 0.0399 0.0399 0.032 120
12th Aug 2025 (Tue) 0.028 0.0361 0.028 0.0361 0
11th Aug 2025 (Mon) 0.028 0.037 0.028 0.037 0
8th Aug 2025 (Fri) 0.028 0.035 0.028 0.035 0
7th Aug 2025 (Thu) 0.028 0.028 0.0279 0.0279 0
6th Aug 2025 (Wed) 0.028 0.028 0.0279 0.0279 0
5th Aug 2025 (Tue) 0.028 0.028 0.0279 0.0279 0
4th Aug 2025 (Mon) 0.028 0.028 0.0279 0.0279 0
1st Aug 2025 (Fri) 0.028 0.028 0.0279 0.0279 0
31st Jul 2025 (Thu) 0.028 0.028 0.0279 0.0279 1,100
30th Jul 2025 (Wed) 0.0275 0.0275 0.0256 0.0256 0
29th Jul 2025 (Tue) 0.0275 0.0275 0.0251 0.0256 11,342
28th Jul 2025 (Mon) 0.04 0.04 0.04 0.04 1,145
25th Jul 2025 (Fri) 0.0276 0.0399 0.0251 0.03 3,000
24th Jul 2025 (Thu) 0.0398 0.0398 0.0398 0.0399 8,400
23rd Jul 2025 (Wed) 0.0494 0.0499 0.0351 0.043 1,100
22nd Jul 2025 (Tue) 0.0449 0.0449 0.0449 0.0449 2,800
FTSE 100 Latest
Value9,216.67
Change-11.44