Defiance Silver Corp. - DEF.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.33	0.33	0.34	0.31	1.88M
February 19, 2026	0.31	0.31	0.31	0.31	0.3	574,100
February 18, 2026	0.32	0.3	0.3	0.32	0.3	1.16M
February 17, 2026	0.31	0.29	0.29	0.32	0.28	2.45M
February 13, 2026	0.32	0.31	0.31	0.33	0.3	1.64M
February 12, 2026	0.35	0.31	0.31	0.35	0.31	1.83M
February 11, 2026	0.37	0.35	0.35	0.37	0.35	1.45M
February 10, 2026	0.36	0.36	0.36	0.37	0.35	1.34M
February 09, 2026	0.34	0.37	0.37	0.37	0.33	2.66M
February 06, 2026	0.32	0.33	0.33	0.33	0.3	1.68M
February 05, 2026	0.31	0.3	0.3	0.33	0.3	1.48M
February 04, 2026	0.36	0.35	0.35	0.36	0.32	1.17M
February 03, 2026	0.38	0.34	0.34	0.38	0.33	3.66M
February 02, 2026	0.32	0.33	0.33	0.35	0.31	1.72M
January 30, 2026	0.33	0.33	0.33	0.36	0.3	6.19M
January 29, 2026	0.41	0.37	0.37	0.41	0.36	4.16M
January 28, 2026	0.45	0.4	0.4	0.45	0.39	2.35M
January 27, 2026	0.44	0.43	0.43	0.44	0.4	2.48M
January 26, 2026	0.5	0.44	0.44	0.52	0.41	6.07M
January 23, 2026	0.49	0.48	0.48	0.5	0.46	3.11M
January 22, 2026	0.4	0.47	0.47	0.48	0.4	3.28M
January 21, 2026	0.43	0.4	0.4	0.43	0.39	2.33M
January 20, 2026	0.43	0.42	0.42	0.44	0.39	4.69M
January 19, 2026	0.38	0.4	0.4	0.43	0.38	5.79M
January 16, 2026	0.31	0.36	0.36	0.36	0.3	2.85M
January 15, 2026	0.31	0.31	0.31	0.33	0.31	1.75M
January 14, 2026	0.37	0.33	0.33	0.37	0.31	2.75M
January 13, 2026	0.3	0.34	0.34	0.37	0.3	9.41M
January 12, 2026	0.27	0.28	0.28	0.28	0.27	3.6M
January 09, 2026	0.27	0.26	0.26	0.27	0.25	1.85M
January 08, 2026	0.26	0.27	0.27	0.27	0.25	1.11M
January 07, 2026	0.26	0.27	0.27	0.28	0.25	1.07M
January 06, 2026	0.27	0.28	0.28	0.28	0.26	1.2M
January 05, 2026	0.26	0.27	0.27	0.28	0.26	1.57M
January 02, 2026	0.26	0.26	0.26	0.26	0.25	1.55M
December 31, 2025	0.27	0.25	0.25	0.27	0.24	2.15M
December 30, 2025	0.26	0.28	0.28	0.29	0.25	4.83M
December 29, 2025	0.25	0.25	0.25	0.26	0.24	1.85M
December 23, 2025	0.24	0.26	0.26	0.26	0.23	3.12M
December 22, 2025	0.25	0.24	0.24	0.26	0.23	1.89M
December 19, 2025	0.23	0.24	0.24	0.25	0.23	2M
December 18, 2025	0.23	0.22	0.22	0.23	0.22	802,200
December 17, 2025	0.25	0.23	0.23	0.25	0.23	1.82M
December 16, 2025	0.24	0.24	0.24	0.25	0.23	534,100
December 15, 2025	0.25	0.25	0.25	0.26	0.24	1.17M
December 12, 2025	0.27	0.25	0.25	0.27	0.24	2.47M
December 11, 2025	0.25	0.27	0.27	0.28	0.25	2.67M
December 10, 2025	0.24	0.25	0.25	0.25	0.23	1M
December 09, 2025	0.23	0.24	0.24	0.25	0.23	2.59M
December 08, 2025	0.25	0.23	0.23	0.25	0.23	614,800
December 05, 2025	0.24	0.24	0.24	0.25	0.24	1.31M
December 04, 2025	0.26	0.23	0.23	0.26	0.23	1.01M
December 03, 2025	0.26	0.26	0.26	0.27	0.25	1.29M
December 02, 2025	0.27	0.25	0.25	0.27	0.23	1.61M
December 01, 2025	0.26	0.25	0.25	0.27	0.25	2.4M
November 28, 2025	0.24	0.25	0.25	0.26	0.24	2.5M
November 27, 2025	0.22	0.23	0.23	0.23	0.22	541,729
November 26, 2025	0.2	0.22	0.22	0.22	0.2	2.5M
November 25, 2025	0.2	0.19	0.19	0.2	0.19	516,834
November 24, 2025	0.18	0.2	0.2	0.2	0.18	322,500

Defiance Silver Corp. (DEF.V) TSXV