Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.700	2.700	2.570	2.650	2.650	8,700
2023-12-04	2.750	2.750	2.570	2.700	2.700	9,720
2023-12-01	2.600	2.730	2.600	2.730	2.730	10,920
2023-11-30	2.700	2.700	2.600	2.640	2.640	5,325
2023-11-29	2.740	2.760	2.660	2.700	2.700	9,952
2023-11-28	2.790	2.790	2.560	2.740	2.740	13,817
2023-11-27	2.680	2.680	2.650	2.650	2.650	5,900
2023-11-24	2.610	2.720	2.610	2.700	2.700	13,711
2023-11-23	2.610	2.750	2.500	2.720	2.720	17,530
2023-11-22	2.790	2.790	2.710	2.710	2.710	14,000
2023-11-21	2.750	2.890	2.670	2.740	2.740	36,220
2023-11-20	2.750	2.750	2.670	2.750	2.750	1,100
2023-11-17	2.410	2.800	2.400	2.800	2.800	41,132
2023-11-16	2.790	2.790	2.150	2.180	2.180	73,063
2023-11-15	2.850	2.860	2.610	2.780	2.780	19,870
2023-11-14	2.860	2.900	2.750	2.860	2.860	20,154
2023-11-13	2.850	2.850	2.750	2.840	2.840	2,500
2023-11-10	2.890	2.890	2.700	2.800	2.800	7,650
2023-11-09	2.510	2.880	2.510	2.850	2.850	22,061
2023-11-08	2.840	2.900	2.350	2.400	2.400	45,424
2023-11-07	2.840	2.900	2.840	2.840	2.840	11,400
2023-11-06	2.850	2.900	2.800	2.850	2.850	22,000
2023-11-03	2.790	2.800	2.710	2.710	2.710	5,300
2023-11-02	2.800	2.800	2.770	2.800	2.800	10,500
2023-11-01	2.900	2.900	2.800	2.800	2.800	7,112
2023-10-31	2.900	2.950	2.800	2.930	2.930	32,942
2023-10-30	2.850	2.900	2.830	2.900	2.900	8,280
2023-10-27	2.990	2.990	2.750	2.880	2.880	14,700
2023-10-26	2.780	2.790	2.750	2.790	2.790	9,600
2023-10-25	2.740	2.820	2.740	2.760	2.760	29,200
2023-10-24	2.650	2.750	2.640	2.750	2.750	16,500
2023-10-23	2.700	2.710	2.650	2.650	2.650	4,260
2023-10-20	2.700	2.700	2.690	2.700	2.700	4,500
2023-10-19	2.710	2.750	2.600	2.750	2.750	11,700
2023-10-18	2.900	2.900	2.800	2.800	2.800	4,120
2023-10-17	2.930	2.990	2.910	2.950	2.950	19,947
2023-10-16	3.000	3.000	2.930	2.930	2.930	9,130
2023-10-13	2.960	2.960	2.850	2.900	2.900	15,528
2023-10-12	2.670	3.010	2.670	2.990	2.990	74,320
2023-10-11	2.500	2.670	2.500	2.670	2.670	87,890
2023-10-10	2.550	2.640	2.450	2.500	2.500	18,108
2023-10-06	2.420	2.490	2.420	2.490	2.490	8,300
2023-10-05	2.420	2.500	2.420	2.420	2.420	2,300
2023-10-04	2.490	2.490	2.350	2.420	2.420	3,400
2023-10-03	2.520	2.520	2.330	2.520	2.520	1,725
2023-10-02	2.520	2.550	2.520	2.520	2.520	1,200
2023-09-29	2.600	2.600	2.500	2.500	2.500	16,600
2023-09-28	2.600	2.600	2.600	2.600	2.600	3,917
2023-09-27	2.530	2.600	2.520	2.600	2.600	13,710
2023-09-26	2.440	2.690	2.380	2.510	2.510	8,550
2023-09-25	2.700	2.700	2.370	2.370	2.370	17,400
2023-09-22	2.700	2.700	2.700	2.700	2.700	0
2023-09-21	2.750	2.750	2.700	2.700	2.700	14,100
2023-09-20	2.820	2.850	2.700	2.700	2.700	17,100
2023-09-19	2.800	2.860	2.800	2.820	2.820	26,069
2023-09-18	2.700	2.750	2.600	2.670	2.670	18,683
2023-09-15	2.710	2.750	2.700	2.700	2.700	8,893
2023-09-14	2.740	2.810	2.560	2.790	2.790	13,900
2023-09-13	2.760	2.770	2.750	2.770	2.770	9,218
2023-09-12	2.770	2.800	2.740	2.740	2.740	27,100

← NewerPage 13 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.