Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.850	2.850	2.700	2.700	2.700	16,300
2023-09-08	2.790	2.800	2.750	2.800	2.800	10,039
2023-09-07	2.900	2.960	2.650	2.660	2.660	46,846
2023-09-06	3.040	3.040	2.940	2.940	2.940	17,650
2023-09-05	2.840	3.000	2.840	3.000	3.000	46,470
2023-09-01	2.700	2.750	2.700	2.750	2.750	7,783
2023-08-31	2.700	2.700	2.650	2.650	2.650	2,900
2023-08-30	2.780	2.840	2.700	2.700	2.700	18,878
2023-08-29	2.720	2.800	2.720	2.800	2.800	11,178
2023-08-28	2.730	2.730	2.730	2.730	2.730	8,028
2023-08-25	2.670	2.710	2.640	2.710	2.710	14,974
2023-08-24	2.430	2.700	2.430	2.660	2.660	4,519
2023-08-23	2.660	2.660	2.660	2.660	2.660	3,810
2023-08-22	2.660	2.670	2.650	2.650	2.650	17,010
2023-08-21	2.650	2.660	2.640	2.640	2.640	9,900
2023-08-18	2.690	2.690	2.610	2.660	2.660	10,837
2023-08-17	2.730	2.730	2.690	2.700	2.700	8,900
2023-08-16	2.840	2.840	2.620	2.670	2.670	26,622
2023-08-15	2.920	2.920	2.920	2.920	2.920	2,100
2023-08-14	2.940	2.940	2.930	2.930	2.930	200
2023-08-11	2.920	2.920	2.920	2.920	2.920	6,610
2023-08-10	2.940	2.940	2.940	2.940	2.940	2,000
2023-08-09	2.800	2.940	2.780	2.940	2.940	14,350
2023-08-08	2.800	2.950	2.710	2.800	2.800	31,144
2023-08-04	2.820	2.900	2.790	2.900	2.900	29,720
2023-08-03	2.770	2.770	2.750	2.770	2.770	3,400
2023-08-02	2.780	2.800	2.750	2.800	2.800	17,718
2023-08-01	2.810	2.810	2.810	2.810	2.810	7,536
2023-07-31	2.760	2.850	2.760	2.850	2.850	8,000
2023-07-28	2.760	2.840	2.760	2.840	2.840	24,000
2023-07-27	2.850	2.880	2.710	2.710	2.710	5,701
2023-07-26	2.870	2.880	2.820	2.840	2.840	15,600
2023-07-25	2.850	2.860	2.830	2.860	2.860	3,423
2023-07-24	2.850	2.910	2.790	2.880	2.880	22,707
2023-07-21	2.840	2.900	2.820	2.820	2.820	9,600
2023-07-20	2.810	2.940	2.800	2.800	2.800	6,400
2023-07-19	2.980	3.000	2.920	2.920	2.920	29,500
2023-07-18	2.900	2.980	2.870	2.980	2.980	15,920
2023-07-17	2.850	2.950	2.820	2.900	2.900	20,825
2023-07-14	2.890	2.890	2.840	2.850	2.850	14,180
2023-07-13	2.850	2.940	2.790	2.850	2.850	11,400
2023-07-12	2.950	2.990	2.850	2.950	2.950	11,249
2023-07-11	2.880	3.000	2.840	2.950	2.950	12,868
2023-07-10	2.890	2.900	2.850	2.860	2.860	17,947
2023-07-07	3.000	3.000	2.890	2.890	2.890	13,800
2023-07-06	2.940	3.100	2.940	3.000	3.000	26,750
2023-07-05	3.000	3.050	2.910	3.000	3.000	19,460
2023-07-04	3.050	3.050	3.000	3.000	3.000	32,084
2023-06-30	2.900	2.930	2.810	2.920	2.920	18,654
2023-06-29	2.860	2.900	2.820	2.850	2.850	2,800
2023-06-28	2.970	2.970	2.820	2.820	2.820	3,000
2023-06-27	2.990	3.010	2.970	2.970	2.970	20,571
2023-06-26	3.010	3.060	2.950	2.970	2.970	13,570
2023-06-23	3.200	3.200	3.040	3.040	3.040	17,195
2023-06-22	3.210	3.300	3.190	3.300	3.300	93,506
2023-06-21	2.910	3.150	2.910	3.150	3.150	91,305
2023-06-20	2.850	2.950	2.850	2.900	2.900	61,093
2023-06-19	2.700	2.800	2.700	2.800	2.800	9,200
2023-06-16	2.740	2.740	2.700	2.700	2.700	1,250
2023-06-15	2.630	2.700	2.620	2.700	2.700	4,108

← NewerPage 14 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.