DEFSEC Technologies Inc. (DFSC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -46.9%
- 3M
- -2.8%
- YTD
- +7.3%
- 1Y
- -78.4%
- 3Y
- -85.0%
- 5Y
- -83.1%
Loading 10-year price history...
DFSC Historical Performance
DFSC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -7.8%
- 2022 annual price return
- -96.3%
- 2023 annual price return
- -64.1%
- 2024 annual price return
- -92.8%
- 2025 annual price return
- -89.3%
- 2026 annual price return
- +0.0%
DFSC Stock Price Trajectory (2021–2026)
As of July 7, 2026, DEFSEC Technologies Inc. (DFSC) trades at $2.06, representing a -78.4% return over the past year. The stock has delivered a -100.0% total return over five years (-83.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30,546.60 on September 10, 2021. From this peak, DFSC has corrected -100.0%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CACI (+0.0% 1Y), SAIC (-2.4% 1Y), and POWI (+29.4% 1Y), DFSC has underperformed the peer group average. Compare DFSC vs CACI →
DFSC Historical Price Data · from 2021
Rows 1–50 of 1,378| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 2.15 | 2.18 | 2.00 | 2.06 | 87K | -5.50% |
| 2026-07-02 | 2.36 | 2.42 | 2.15 | 2.18 | 57K | -9.54% |
| 2026-07-01 | 2.43 | 2.50 | 2.28 | 2.41 | 42K | -4.74% |
| 2026-06-30 | 2.12 | 2.55 | 2.12 | 2.53 | 125K | +19.62% |
| 2026-06-29 | 2.15 | 2.23 | 1.89 | 2.12 | 27K | -1.63% |
| 2026-06-26 | 2.15 | 2.31 | 1.97 | 2.15 | 0 | -0.92% |
| 2026-06-25 | 2.21 | 2.27 | 2.04 | 2.17 | 428K | -27.91% |
| 2026-06-24 | 3.34 | 3.34 | 2.75 | 3.01 | 100K | -7.67% |
| 2026-06-23 | 3.30 | 3.42 | 3.16 | 3.26 | 13K | -2.10% |
| 2026-06-22 | 3.34 | 3.55 | 3.30 | 3.33 | 15K | -1.19% |
| 2026-06-18 | 3.65 | 3.65 | 3.23 | 3.37 | 76K | -11.32% |
| 2026-06-17 | 3.69 | 3.80 | 3.65 | 3.80 | 41K | +2.70% |
| 2026-06-16 | 3.90 | 3.91 | 3.70 | 3.70 | 33K | -7.27% |
| 2026-06-15 | 3.95 | 4.23 | 3.71 | 3.99 | 40K | -0.50% |
| 2026-06-12 | 3.98 | 4.01 | 3.66 | 4.01 | 73K | +1.52% |
| 2026-06-11 | 3.60 | 3.99 | 3.46 | 3.95 | 72K | +12.86% |
| 2026-06-10 | 3.65 | 3.89 | 3.50 | 3.50 | 36K | -4.63% |
| 2026-06-09 | 4.00 | 4.00 | 3.65 | 3.67 | 27K | -5.41% |
| 2026-06-08 | 3.80 | 4.15 | 3.77 | 3.88 | 50K | +0.26% |
| 2026-06-05 | 4.09 | 4.50 | 3.77 | 3.87 | 122K | -10.83% |
| 2026-06-04 | 3.75 | 4.36 | 3.75 | 4.34 | 65K | +13.91% |
| 2026-06-03 | 4.15 | 4.21 | 3.66 | 3.81 | 74K | -9.61% |
| 2026-06-02 | 4.28 | 4.39 | 4.06 | 4.21 | 46K | -0.82% |
| 2026-06-01 | 4.57 | 4.57 | 4.11 | 4.25 | 58K | -7.81% |
| 2026-05-29 | 4.86 | 4.86 | 4.57 | 4.61 | 38K | -4.75% |
| 2026-05-28 | 4.40 | 4.93 | 4.33 | 4.84 | 68K | +10.50% |
| 2026-05-27 | 4.24 | 4.40 | 4.08 | 4.38 | 54K | +5.04% |
| 2026-05-26 | 4.42 | 4.63 | 4.15 | 4.17 | 87K | -4.58% |
| 2026-05-22 | 4.33 | 4.39 | 4.15 | 4.37 | 0 | +2.82% |
| 2026-05-21 | 3.61 | 4.46 | 3.61 | 4.25 | 213K | +17.73% |
| 2026-05-20 | 3.72 | 3.86 | 3.47 | 3.61 | 64K | -4.24% |
| 2026-05-19 | 3.91 | 3.99 | 3.75 | 3.77 | 29K | -3.58% |
| 2026-05-18 | 4.06 | 4.09 | 3.88 | 3.91 | 43K | -3.69% |
| 2026-05-15 | 4.00 | 4.10 | 3.53 | 4.06 | 129K | -3.22% |
| 2026-05-14 | 4.94 | 5.04 | 4.16 | 4.20 | 227K | -15.08% |
| 2026-05-13 | 5.00 | 5.04 | 4.72 | 4.94 | 127K | -0.20% |
| 2026-05-12 | 4.40 | 5.09 | 4.40 | 4.95 | 221K | +14.06% |
| 2026-05-11 | 4.10 | 4.46 | 4.08 | 4.34 | 169K | +7.96% |
| 2026-05-08 | 4.01 | 4.14 | 3.83 | 4.02 | 72K | +1.77% |
| 2026-05-07 | 3.55 | 4.00 | 3.45 | 3.95 | 145K | +14.83% |
| 2026-05-06 | 3.41 | 3.59 | 3.15 | 3.44 | 103K | +0.29% |
| 2026-05-05 | 3.02 | 3.55 | 3.01 | 3.43 | 162K | +16.27% |
| 2026-05-04 | 2.96 | 2.98 | 2.85 | 2.95 | 70K | 0.00% |
| 2026-05-01 | 3.07 | 3.07 | 2.81 | 2.95 | 97K | -3.59% |
| 2026-04-30 | 2.66 | 3.17 | 2.66 | 3.06 | 433K | +20.95% |
| 2026-04-29 | 2.36 | 2.58 | 2.34 | 2.53 | 71K | +3.69% |
| 2026-04-28 | 2.36 | 2.59 | 2.30 | 2.44 | 134K | -2.79% |
| 2026-04-27 | 2.21 | 2.59 | 2.15 | 2.51 | 229K | +10.57% |
| 2026-04-24 | 2.08 | 2.33 | 2.01 | 2.27 | 182K | +9.13% |
| 2026-04-23 | 2.15 | 2.19 | 2.05 | 2.08 | 38K | -6.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DFSC — Frequently Asked Questions
Quick answers to the most common questions about buying DFSC stock.
How has DFSC stock performed recently?
DFSC declined -78.4% over the past year, below its 5-year annualized CAGR of -83.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DFSC's all-time high price?
DEFSEC Technologies Inc. reached $30546.60 on 2021-09-10. The 52-week high is $10.20. Current 1-year return of -78.4% places the stock further from historical peaks.
Where can I download DFSC historical price data?
This page provides DFSC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.