Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.960	2.000	1.960	2.000	2.000	19,780
2024-03-01	1.950	1.950	1.920	1.920	1.920	1,900
2024-02-29	1.840	1.950	1.840	1.920	1.920	20,750
2024-02-28	1.800	1.820	1.800	1.820	1.820	1,600
2024-02-27	1.930	1.930	1.700	1.850	1.850	28,890
2024-02-26	1.950	1.950	1.910	1.930	1.930	4,805
2024-02-23	1.940	1.950	1.900	1.900	1.900	10,050
2024-02-22	2.000	2.000	1.950	1.970	1.970	8,100
2024-02-21	2.000	2.100	1.980	1.980	1.980	39,200
2024-02-20	1.950	2.020	1.950	2.000	2.000	33,800
2024-02-16	1.980	1.980	1.850	1.850	1.850	4,200
2024-02-15	1.950	1.950	1.950	1.950	1.950	200
2024-02-14	1.910	1.980	1.850	1.930	1.930	5,870
2024-02-13	1.900	1.910	1.900	1.910	1.910	824
2024-02-12	1.910	2.020	1.850	2.020	2.020	2,150
2024-02-09	2.040	2.040	1.870	1.900	1.900	54,340
2024-02-08	2.010	2.010	1.990	2.010	2.010	1,100
2024-02-07	2.060	2.080	1.930	1.930	1.930	16,100
2024-02-06	2.100	2.110	2.100	2.100	2.100	5,900
2024-02-05	2.190	2.190	2.080	2.150	2.150	15,350
2024-02-02	2.150	2.150	2.150	2.150	2.150	0
2024-02-01	2.180	2.320	2.150	2.150	2.150	28,600
2024-01-31	2.160	2.160	2.150	2.160	2.160	1,856
2024-01-30	2.200	2.200	2.100	2.190	2.190	29,250
2024-01-29	2.080	2.260	2.080	2.170	2.170	58,050
2024-01-26	1.940	2.050	1.930	2.050	2.050	17,606
2024-01-25	1.740	1.920	1.740	1.920	1.920	127,025
2024-01-24	1.700	1.760	1.700	1.760	1.760	49,850
2024-01-23	1.720	1.750	1.710	1.710	1.710	60,200
2024-01-22	1.660	1.770	1.660	1.740	1.740	35,340
2024-01-19	1.870	1.870	1.870	1.870	1.870	1,500
2024-01-18	1.900	1.950	1.900	1.950	1.950	501
2024-01-17	2.100	2.100	2.040	2.040	2.040	4,400
2024-01-16	2.130	2.140	2.060	2.140	2.140	1,300
2024-01-15	2.010	2.190	2.010	2.190	2.190	8,500
2024-01-12	2.200	2.200	2.020	2.180	2.180	8,800
2024-01-11	2.210	2.250	2.180	2.200	2.200	25,600
2024-01-10	2.200	2.210	2.190	2.200	2.200	16,001
2024-01-09	2.160	2.160	2.150	2.150	2.150	1,500
2024-01-08	2.420	2.420	2.200	2.200	2.200	5,150
2024-01-05	2.400	2.400	2.230	2.230	2.230	20,085
2024-01-04	2.350	2.550	2.160	2.450	2.450	24,520
2024-01-03	2.380	2.380	2.380	2.380	2.380	1,000
2024-01-02	2.340	2.340	2.340	2.340	2.340	5,400
2023-12-29	2.390	2.500	2.330	2.330	2.330	16,410
2023-12-28	2.370	2.380	2.190	2.350	2.350	18,675
2023-12-27	2.240	2.450	2.220	2.390	2.390	25,350
2023-12-22	2.190	2.200	2.190	2.200	2.200	7,305
2023-12-21	2.230	2.250	2.130	2.170	2.170	16,400
2023-12-20	2.260	2.270	2.200	2.270	2.270	12,822
2023-12-19	2.340	2.340	2.340	2.340	2.340	500
2023-12-18	2.260	2.400	2.260	2.400	2.400	20,600
2023-12-15	2.350	2.410	2.260	2.410	2.410	5,200
2023-12-14	2.400	2.540	2.400	2.500	2.500	11,100
2023-12-13	2.530	2.530	2.290	2.290	2.290	53,949
2023-12-12	2.650	2.700	2.500	2.500	2.500	10,100
2023-12-11	2.700	2.720	2.550	2.650	2.650	16,880
2023-12-08	2.320	2.850	2.320	2.800	2.800	109,874
2023-12-07	2.620	2.620	2.190	2.200	2.200	112,208
2023-12-06	2.630	2.640	2.500	2.500	2.500	3,879

← NewerPage 12 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.