Defence Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 48,700 |
| 2024-05-28 | 1.160 | 1.190 | 1.150 | 1.150 | 1.150 | 5,309 |
| 2024-05-27 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 35,200 |
| 2024-05-24 | 1.150 | 1.230 | 1.150 | 1.200 | 1.200 | 23,500 |
| 2024-05-23 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 22,182 |
| 2024-05-22 | 1.240 | 1.260 | 1.240 | 1.240 | 1.240 | 9,400 |
| 2024-05-21 | 1.230 | 1.290 | 1.150 | 1.240 | 1.240 | 145,850 |
| 2024-05-17 | 1.260 | 1.260 | 1.120 | 1.210 | 1.210 | 63,730 |
| 2024-05-16 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 28,950 |
| 2024-05-15 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 20,200 |
| 2024-05-14 | 1.310 | 1.320 | 1.280 | 1.310 | 1.310 | 16,300 |
| 2024-05-13 | 1.330 | 1.330 | 1.260 | 1.320 | 1.320 | 95,900 |
| 2024-05-10 | 1.440 | 1.440 | 1.310 | 1.310 | 1.310 | 8,100 |
| 2024-05-09 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 5,710 |
| 2024-05-08 | 1.500 | 1.520 | 1.450 | 1.470 | 1.470 | 15,300 |
| 2024-05-07 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 1,035 |
| 2024-05-06 | 1.480 | 1.500 | 1.430 | 1.500 | 1.500 | 34,227 |
| 2024-05-03 | 1.530 | 1.580 | 1.470 | 1.470 | 1.470 | 18,625 |
| 2024-05-02 | 1.200 | 1.740 | 1.200 | 1.620 | 1.620 | 222,976 |
| 2024-05-01 | 1.200 | 1.290 | 1.170 | 1.190 | 1.190 | 251,010 |
| 2024-04-30 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 11,100 |
| 2024-04-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20,684 |
| 2024-04-26 | 1.220 | 1.250 | 1.120 | 1.250 | 1.250 | 58,500 |
| 2024-04-25 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 9,600 |
| 2024-04-24 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 23,000 |
| 2024-04-23 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 41,860 |
| 2024-04-22 | 1.450 | 1.450 | 1.120 | 1.280 | 1.280 | 24,410 |
| 2024-04-19 | 1.340 | 1.450 | 1.340 | 1.450 | 1.450 | 8,986 |
| 2024-04-18 | 1.500 | 1.500 | 1.340 | 1.350 | 1.350 | 14,256 |
| 2024-04-17 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 5,600 |
| 2024-04-16 | 1.480 | 1.570 | 1.480 | 1.570 | 1.570 | 68,271 |
| 2024-04-15 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 5,720 |
| 2024-04-12 | 1.460 | 1.520 | 1.430 | 1.520 | 1.520 | 26,510 |
| 2024-04-11 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 43,884 |
| 2024-04-10 | 1.240 | 1.430 | 1.240 | 1.430 | 1.430 | 95,644 |
| 2024-04-09 | 1.500 | 1.500 | 1.210 | 1.210 | 1.210 | 20,800 |
| 2024-04-08 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 10,300 |
| 2024-04-05 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 23,500 |
| 2024-04-04 | 1.660 | 1.700 | 1.560 | 1.560 | 1.560 | 73,011 |
| 2024-04-03 | 1.650 | 1.700 | 1.610 | 1.650 | 1.650 | 19,700 |
| 2024-04-02 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 19,500 |
| 2024-04-01 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 3,200 |
| 2024-03-28 | 1.720 | 1.720 | 1.680 | 1.710 | 1.710 | 27,587 |
| 2024-03-27 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 13,474 |
| 2024-03-26 | 1.700 | 1.920 | 1.670 | 1.720 | 1.720 | 66,244 |
| 2024-03-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 17,800 |
| 2024-03-22 | 1.670 | 1.720 | 1.600 | 1.720 | 1.720 | 41,953 |
| 2024-03-21 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 13,115 |
| 2024-03-20 | 1.690 | 1.730 | 1.660 | 1.730 | 1.730 | 36,000 |
| 2024-03-19 | 1.700 | 1.740 | 1.670 | 1.720 | 1.720 | 27,700 |
| 2024-03-18 | 1.770 | 1.800 | 1.720 | 1.720 | 1.720 | 30,889 |
| 2024-03-15 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 2,100 |
| 2024-03-14 | 1.840 | 1.850 | 1.790 | 1.850 | 1.850 | 8,600 |
| 2024-03-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-03-12 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 5,000 |
| 2024-03-11 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 2,600 |
| 2024-03-08 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 8,100 |
| 2024-03-07 | 1.960 | 2.050 | 1.960 | 1.990 | 1.990 | 17,100 |
| 2024-03-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-03-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
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.