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 $0.15 as of August 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.1, while $1000 invested 1 year ago would be worth $567.57. This corresponds to total returns of -99.99%, -99.99%, -43.24%, respectively, with annualized returns of -79.27%, -84.29%, -43.24%.

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
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
June 22, 2026	3.34	3.33	3.33	3.55	3.3	15,348
June 18, 2026	3.65	3.37	3.37	3.67	3.23	76,356
June 17, 2026	3.69	3.75	3.75	3.8	3.65	42,117
June 16, 2026	3.9	3.7	3.7	3.91	3.68	33,241
June 15, 2026	3.95	3.99	3.99	4.23	3.71	39,667
June 12, 2026	3.98	4.01	4.01	4.01	3.66	72,874
June 11, 2026	3.54	3.95	3.95	3.99	3.46	72,249
June 10, 2026	3.65	3.5	3.5	3.89	3.5	35,602
June 09, 2026	4	3.67	3.67	4	3.65	26,848
June 08, 2026	3.8	3.88	3.88	4.15	3.77	49,801
June 05, 2026	4.09	3.87	3.87	4.5	3.82	0
June 04, 2026	3.75	4.27	4.27	4.36	3.75	66,165
June 03, 2026	4.15	3.81	3.81	4.2	3.69	74,212
June 02, 2026	4.28	4.22	4.22	4.39	4.06	46,158
June 01, 2026	4.57	4.25	4.25	4.7	4.11	58,226
May 29, 2026	4.86	4.61	4.61	4.86	4.57	38,437
May 28, 2026	4.4	4.84	4.84	4.93	4.33	72,103
May 27, 2026	4.24	4.38	4.38	4.4	4.08	53,693
May 26, 2026	4.42	4.17	4.17	4.63	4.15	87,297
May 22, 2026	4.33	4.37	4.37	4.39	4.15	0
May 21, 2026	3.61	4.25	4.25	4.47	3.61	217,988
May 20, 2026	3.72	3.61	3.61	3.86	3.47	63,736
May 19, 2026	3.91	3.77	3.77	3.99	3.75	29,340
May 18, 2026	4.09	3.91	3.91	4.1	3.88	42,717