Defence Therapeutics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.640	0.640	0.630	0.630	0.630	11,000
2024-08-22	0.620	0.620	0.620	0.620	0.620	1,500
2024-08-21	0.630	0.640	0.630	0.640	0.640	1,500
2024-08-20	0.640	0.640	0.550	0.640	0.640	57,195
2024-08-19	0.670	0.700	0.640	0.690	0.690	33,200
2024-08-16	0.700	0.700	0.680	0.680	0.680	59,000
2024-08-15	0.720	0.720	0.680	0.700	0.700	28,600
2024-08-14	0.730	0.750	0.730	0.730	0.730	32,500
2024-08-13	0.730	0.730	0.730	0.730	0.730	1,000
2024-08-12	0.730	0.750	0.730	0.730	0.730	10,000
2024-08-09	0.740	0.740	0.740	0.740	0.740	12,000
2024-08-08	0.710	0.760	0.700	0.760	0.760	12,995
2024-08-07	0.730	0.750	0.650	0.650	0.650	101,150
2024-08-06	0.740	0.790	0.740	0.780	0.780	68,400
2024-08-02	0.730	0.730	0.730	0.730	0.730	0
2024-08-01	0.710	0.730	0.710	0.730	0.730	9,000
2024-07-31	0.780	0.780	0.710	0.710	0.710	60,049
2024-07-30	0.800	0.800	0.800	0.800	0.800	500
2024-07-29	0.810	0.840	0.810	0.840	0.840	27,400
2024-07-26	0.840	0.840	0.810	0.810	0.810	21,500
2024-07-25	0.840	0.840	0.840	0.840	0.840	0
2024-07-24	0.840	0.840	0.840	0.840	0.840	0
2024-07-23	0.870	0.870	0.840	0.840	0.840	5,000
2024-07-22	0.860	0.860	0.860	0.860	0.860	3,000
2024-07-19	0.910	0.910	0.880	0.890	0.890	31,690
2024-07-18	0.930	0.960	0.910	0.910	0.910	49,830
2024-07-17	0.900	0.920	0.900	0.900	0.900	64,000
2024-07-16	0.890	0.900	0.890	0.900	0.900	87,268
2024-07-15	0.870	0.870	0.870	0.870	0.870	48,500
2024-07-12	0.850	0.890	0.850	0.880	0.880	124,613
2024-07-11	0.700	0.850	0.700	0.850	0.850	92,000
2024-07-10	0.710	0.710	0.680	0.700	0.700	156,000
2024-07-09	0.750	0.750	0.680	0.700	0.700	153,736
2024-07-08	0.810	0.810	0.730	0.740	0.740	31,200
2024-07-05	0.810	0.810	0.790	0.790	0.790	4,300
2024-07-04	0.770	0.770	0.750	0.770	0.770	22,500
2024-07-03	0.800	0.800	0.760	0.760	0.760	16,000
2024-07-02	0.850	0.880	0.800	0.800	0.800	181,220
2024-06-28	0.720	0.740	0.700	0.740	0.740	63,250
2024-06-27	0.790	0.790	0.680	0.700	0.700	54,600
2024-06-26	0.820	0.820	0.820	0.820	0.820	3,000
2024-06-25	0.840	0.850	0.820	0.840	0.840	69,080
2024-06-24	0.820	0.850	0.820	0.820	0.820	8,500
2024-06-21	0.880	0.880	0.840	0.840	0.840	34,501
2024-06-20	0.900	0.900	0.890	0.890	0.890	41,050
2024-06-19	0.890	0.890	0.880	0.890	0.890	5,000
2024-06-18	0.910	0.910	0.910	0.910	0.910	3,000
2024-06-17	0.950	0.950	0.900	0.930	0.930	35,500
2024-06-14	0.980	0.980	0.980	0.980	0.980	0
2024-06-13	1.000	1.000	0.950	0.980	0.980	8,800
2024-06-12	1.010	1.020	1.000	1.010	1.010	21,500
2024-06-11	1.050	1.050	1.000	1.020	1.020	27,351
2024-06-10	1.080	1.080	1.060	1.060	1.060	19,004
2024-06-07	1.100	1.140	1.100	1.130	1.130	44,305
2024-06-06	1.180	1.180	1.100	1.100	1.100	62,801
2024-06-05	1.090	1.100	1.090	1.090	1.090	14,650
2024-06-04	1.060	1.080	1.010	1.080	1.080	40,819
2024-06-03	1.110	1.110	1.080	1.100	1.100	24,800
2024-05-31	1.080	1.110	1.080	1.110	1.110	58,150
2024-05-30	1.140	1.150	1.100	1.140	1.140	61,700

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.