Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

DeFiance Silver Corp (TSV:DEF)

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2025 0.2750 0.2750 0.2700 0.2750 264,700 -0.01(-1.79%)
Apr 14, 2025 0.2650 0.2800 0.2400 0.2800 374,509 +0.02(+7.69%)
Apr 11, 2025 0.2600 0.2700 0.2550 0.2600 664,109 +0.02(+6.12%)
Apr 10, 2025 0.2550 0.2550 0.2350 0.2450 584,988 +0.00(+0.00%)
Apr 09, 2025 0.1950 0.2450 0.1950 0.2450 858,559 +0.06(+32.43%)
Apr 08, 2025 0.2100 0.2200 0.1830 0.1850 772,281 -0.02(-7.50%)
Apr 07, 2025 0.2100 0.2400 0.1950 0.2000 815,638 +0.01(+2.56%)
Apr 04, 2025 0.2200 0.2200 0.1900 0.1950 854,524 -0.02(-11.36%)
Apr 03, 2025 0.2100 0.2350 0.2000 0.2200 413,771 -0.01(-4.35%)
Apr 02, 2025 0.2350 0.2400 0.2300 0.2300 251,910 +0.00(+0.00%)
Apr 01, 2025 0.2450 0.2650 0.2280 0.2300 679,004 -0.01(-6.12%)
Mar 31, 2025 0.2600 0.2600 0.2300 0.2450 1,003,883 -0.01(-2.00%)
Mar 28, 2025 0.2900 0.3000 0.2450 0.2500 854,947 -0.03(-10.71%)
Mar 27, 2025 0.2800 0.2900 0.2700 0.2800 291,777 +0.02(+5.66%)
Mar 26, 2025 0.2900 0.2900 0.2650 0.2650 291,448 -0.01(-3.64%)
Mar 25, 2025 0.3000 0.3200 0.2750 0.2750 347,160 -0.02(-8.33%)
Mar 24, 2025 0.2750 0.3100 0.2750 0.3000 497,306 +0.03(+11.11%)
Mar 21, 2025 0.2850 0.2850 0.2650 0.2700 166,298 -0.02(-8.47%)
Mar 20, 2025 0.2650 0.2950 0.2550 0.2950 453,800 +0.02(+9.26%)
Mar 19, 2025 0.2850 0.2850 0.2450 0.2700 401,294 -0.01(-1.82%)
Mar 18, 2025 0.3000 0.3150 0.2750 0.2750 690,187 -0.02(-6.78%)
Mar 17, 2025 0.2950 0.3000 0.2900 0.2950 407,270 +0.01(+1.72%)
Mar 14, 2025 0.3100 0.3100 0.2850 0.2900 484,526 -0.02(-6.45%)
Mar 13, 2025 0.3150 0.3400 0.3000 0.3100 992,218 -0.01(-1.59%)
Mar 12, 2025 0.2900 0.3300 0.2850 0.3150 538,407 +0.04(+14.55%)
Mar 11, 2025 0.2750 0.2950 0.2650 0.2750 377,313 +0.01(+1.85%)
Mar 10, 2025 0.2750 0.2900 0.2550 0.2700 821,147 +0.01(+1.89%)
Mar 07, 2025 0.2600 0.2700 0.2550 0.2650 134,335 +0.01(+3.92%)
Mar 06, 2025 0.2650 0.2750 0.2550 0.2550 262,576 -0.02(-5.56%)
Mar 05, 2025 0.2400 0.2750 0.2400 0.2700 105,869 +0.03(+12.50%)
Mar 04, 2025 0.2200 0.2400 0.2200 0.2400 131,199 +0.01(+4.35%)
Mar 03, 2025 0.2300 0.2350 0.2150 0.2300 348,712 +0.01(+4.55%)
Feb 28, 2025 0.2250 0.2250 0.2100 0.2200 325,169 +0.00(+0.00%)
Feb 27, 2025 0.2400 0.2400 0.2200 0.2200 142,329 -0.02(-8.33%)
Feb 26, 2025 0.2350 0.2550 0.2350 0.2400 158,153 +0.01(+4.35%)
Feb 25, 2025 0.2450 0.2450 0.2150 0.2300 554,028 -0.01(-4.17%)
Feb 24, 2025 0.2700 0.2700 0.2350 0.2400 393,925 -0.03(-9.43%)
Feb 21, 2025 0.2850 0.2950 0.2550 0.2650 322,901 -0.02(-8.62%)
Feb 20, 2025 0.2800 0.3000 0.2700 0.2900 223,453 +0.02(+7.41%)
Feb 19, 2025 0.2800 0.2800 0.2600 0.2700 249,241 -0.01(-3.57%)
Feb 18, 2025 0.2450 0.3100 0.2400 0.2800 1,065,768 +0.05(+19.15%)
Feb 14, 2025 0.2350 0 +0.00(+0.00%)
Feb 13, 2025 0.2300 0.2350 0.2250 0.2350 222,073 +0.01(+4.44%)
Feb 12, 2025 0.2200 0.2450 0.2200 0.2250 405,015 +0.00(+0.00%)
Feb 11, 2025 0.2350 0.2350 0.2200 0.2250 162,785 -0.01(-4.26%)
Feb 10, 2025 0.2300 0.2350 0.2250 0.2350 208,541 +0.01(+6.82%)
Feb 07, 2025 0.2400 0.2500 0.2200 0.2200 739,777 -0.02(-10.20%)
Feb 06, 2025 0.2400 0.2450 0.2400 0.2450 772,863 +0.01(+2.08%)
Feb 05, 2025 0.2400 0.2550 0.2400 0.2400 649,367 +0.01(+2.13%)
Feb 04, 2025 0.2300 0.2400 0.2300 0.2350 252,306 +0.00(+2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.