DEFSEC Technologies Inc. (DFSC) NASDAQ

Currency In USD

DFSC Historical Return

If you invested $1000 in DEFSEC Technologies Inc. (DFSC) since IPO date, it would be worth $0.08 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.05, while $1000 invested 1 year ago would be worth $324.4. This corresponds to total returns of -99.99%, -100%, -67.56%, respectively, with annualized returns of -80.94%, -86.22%, -67.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DFSC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	1.23	1.21	1.21	1.25	1.15	105,774
September 17, 2026	1.24	1.23	1.23	1.33	1.19	179,931
September 16, 2026	1.25	1.23	1.23	1.34	1.22	122,082
September 15, 2026	1.3	1.23	1.23	1.3	1.21	212,022
September 11, 2026	1.44	1.43	1.43	1.53	1.4	79,645
September 10, 2026	1.5	1.44	1.44	1.57	1.31	809,096
September 09, 2026	1.55	1.51	1.51	1.62	1.51	51,680
September 08, 2026	1.46	1.55	1.55	1.6	1.46	97,446
September 04, 2026	1.5	1.45	1.45	1.59	1.44	151,809
September 03, 2026	1.57	1.57	1.57	1.62	1.57	0
September 02, 2026	1.61	1.56	1.56	1.66	1.52	91,573
September 01, 2026	1.66	1.58	1.58	1.7	1.58	126,762
August 31, 2026	1.72	1.71	1.71	1.81	1.68	61,524
August 28, 2026	1.83	1.72	1.72	1.86	1.7	128,443
August 27, 2026	1.68	1.86	1.86	1.91	1.64	345,243
August 26, 2026	1.7	1.71	1.71	1.92	1.66	826,747
August 25, 2026	1.6	1.59	1.59	1.65	1.54	0
August 24, 2026	1.62	1.6	1.6	1.66	1.6	0
August 21, 2026	1.67	1.55	1.55	1.67	1.54	267,142
August 20, 2026	1.78	1.69	1.69	1.88	1.62	462,209
August 19, 2026	2	1.9	1.9	2.04	1.85	0
August 18, 2026	2.37	2.07	2.07	2.41	2.01	0
August 17, 2026	2.7	2.16	2.16	3.09	2.16	9.86M
August 14, 2026	2.59	3	3	3.29	2.4	26.79M
August 13, 2026	2.56	2.31	2.31	3.57	2.08	0
August 12, 2026	1.34	1.24	1.24	1.44	1.24	0
August 11, 2026	1.23	1.29	1.29	1.29	1.16	0
August 10, 2026	1.31	1.21	1.21	1.35	1.19	27,339
August 07, 2026	1.34	1.26	1.26	1.35	1.21	29,512
August 06, 2026	1.26	1.23	1.23	1.29	1.19	54,577
August 05, 2026	1.4	1.23	1.23	1.4	1.22	53,470
August 04, 2026	1.36	1.38	1.38	1.39	1.31	19,332
August 03, 2026	1.39	1.34	1.34	1.39	1.32	56,401
July 31, 2026	1.43	1.39	1.39	1.44	1.33	10,273
July 30, 2026	1.3	1.44	1.44	1.44	1.26	23,896
July 29, 2026	1.32	1.27	1.27	1.33	1.2	72,239
July 28, 2026	1.31	1.3	1.3	1.39	1.22	188,141
July 27, 2026	1.53	1.31	1.31	1.67	1.21	133,532
July 23, 2026	1.66	1.55	1.55	1.66	1.51	45,178
July 22, 2026	1.72	1.65	1.65	1.77	1.65	53,932
July 21, 2026	1.81	1.7	1.7	1.82	1.7	41,200
July 20, 2026	1.84	1.78	1.78	1.86	1.71	24,646
July 17, 2026	1.92	1.87	1.87	1.95	1.8	59,186
July 16, 2026	1.95	1.95	1.95	1.96	1.92	17,959
July 15, 2026	1.99	2	2	2.02	1.94	17,754
July 14, 2026	2.02	2.03	2.03	2.08	1.99	35,779
July 13, 2026	2.05	2.03	2.03	2.05	1.91	54,798
July 10, 2026	2.02	2.04	2.04	2.34	2	291,110
July 09, 2026	1.9	1.93	1.93	2.03	1.85	64,839
July 08, 2026	1.89	1.85	1.85	2	1.84	50,261
July 07, 2026	2.08	1.92	1.92	2.16	1.85	54,228
July 06, 2026	2.15	2.06	2.06	2.18	2	86,951
July 02, 2026	2.36	2.18	2.18	2.42	2.15	57,229
July 01, 2026	2.47	2.34	2.34	2.5	2.28	42,031
June 30, 2026	2.12	2.53	2.53	2.55	2.12	124,878
June 29, 2026	2.15	2.12	2.12	2.23	1.89	199,208
June 26, 2026	2.16	2.15	2.15	2.31	1.97	129,428
June 25, 2026	2.21	2.17	2.17	2.27	2.04	427,503
June 24, 2026	3.34	3.01	3.01	3.34	2.75	100,732
June 23, 2026	3.3	3.26	3.26	3.42	3.16	12,725