Defiance Silver Corp.
DNCVFOTCBasic Materials● Active
$0.12
$-0.01(-5.61%)
Market Cap$44311766
P/E Ratio—
52W High$0.377
52W Low$0.1178
Defiance Silver Corp.（DNCVF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dncvf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.7990
Jun 15, 2021
-85.3% from here
5-Year Low5Y
$0.0444
Feb 15, 2024
+165.3% from low
IPO Priceadj.
$0.2550
Sep 25, 2012
-53.8% since IPO
1 Year Ago
$0.1992
Jun 9, 2025
-40.9% in 1Y
5 Years Ago
$0.7689
Jun 9, 2021
-84.7% in 5Y
10 Years Ago
$0.2222
Jun 9, 2016
-47.0% in 10Y
Historical Price Data · DNCVF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 81K | -7.61% |
| Jun 5, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 302K | +0.71% |
| Jun 4, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 38K | +0.29% |
| Jun 3, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 51K | -3.88% |
| Jun 2, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 21K | -1.61% |
| Jun 1, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 96K | -0.58% |
| May 29, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 73K | +1.23% |
| May 28, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 490K | +5.68% |
| May 27, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 74K | +3.16% |
| May 26, 2026 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 63K | -8.66% |
| May 22, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 29K | +1.83% |
| May 21, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 302K | -5.47% |
| May 20, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6K | +0.19% |
| May 19, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 66K | -0.17% |
| May 18, 2026 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 139K | +11.50% |
| May 15, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 317K | -1.65% |
| May 14, 2026 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 157K | -0.60% |
| May 13, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 18K | -2.22% |
| May 12, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 131K | -4.67% |
| May 11, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 183K | +3.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNCVF
Jan 1 → Dec 31 · 6 years2026-36.9%$0.19 → $0.12
-36.9%
2025+34.2%$0.14 → $0.18
+34.2%
2024+42.5%$0.09 → $0.13
+42.5%
2023-24.0%$0.13 → $0.10
-24.0%
2022-64.8%$0.35 → $0.13
-64.8%
2021-55.7%$0.78 → $0.35
-55.7%
Best Year2024 · +42.5%
Worst Year2022 · -64.8%
Positive Years2 / 6
Avg Annual Return-17.5%
6Y Total Return-84.9%
6Y CAGR~-27.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in DNCVF?
If you invested $1,000 in DNCVF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$530
Total Return-47.0%
CAGR~-6.1% / yr
Profit$-470
Based on Jun 9, 2016 · $0.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Defiance Silver Corp.（DNCVF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNCVF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNCVF 历史股价FMP 日线复权 OHLCV