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 $0.05 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.03, while $1000 invested 1 year ago would be worth $173.54. This corresponds to total returns of -100%, -100%, -82.65%, respectively, with annualized returns of -81.99%, -87.19%, -82.65%.

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
October 22, 2026	0.77	0.75	0.75	0.79	0.73	56,822
October 21, 2026	0.69	0.79	0.79	0.9	0.68	675,285
October 20, 2026	0.69	0.68	0.68	0.79	0.66	176,941
October 19, 2026	0.72	0.66	0.66	0.78	0.66	25,511
October 16, 2026	0.75	0.71	0.71	0.76	0.68	80,701
October 15, 2026	0.76	0.73	0.73	0.8	0.71	107,808
October 14, 2026	0.82	0.75	0.75	0.82	0.74	90,532
October 13, 2026	0.87	0.83	0.83	0.87	0.83	66,277
October 12, 2026	0.89	0.85	0.85	0.91	0.85	57,307
October 09, 2026	0.9	0.91	0.91	0.92	0.85	121,607
October 08, 2026	0.95	0.92	0.92	0.99	0.89	80,979
October 07, 2026	0.99	0.91	0.91	1.01	0.89	90,200
October 06, 2026	1.01	0.99	0.99	1.05	0.99	112,852
October 05, 2026	1.1	1.01	1.01	1.11	0.99	161,233
October 02, 2026	1.16	1.11	1.11	1.22	1.1	110,156
October 01, 2026	1.11	1.15	1.15	1.17	1.1	63,141
September 30, 2026	1.08	1.12	1.12	1.14	1.07	59,971
September 29, 2026	1.12	1.08	1.08	1.15	1.06	55,565
September 28, 2026	1.1	1.09	1.09	1.11	1.05	62,805
September 25, 2026	1.09	1.1	1.1	1.15	1.08	141,429
September 24, 2026	1.13	1.06	1.06	1.17	1.05	219,823
September 23, 2026	1.22	1.17	1.17	1.22	1.14	92,690
September 22, 2026	1.24	1.19	1.19	1.25	1.18	80,031
September 21, 2026	1.2	1.21	1.21	1.28	1.2	72,325
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