Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.600	2.670	2.600	2.670	2.670	34,043
2023-06-13	2.430	2.600	2.410	2.550	2.550	8,473
2023-06-12	2.550	2.550	2.360	2.360	2.360	5,000
2023-06-09	2.600	2.600	2.600	2.600	2.600	5,050
2023-06-08	2.610	2.610	2.610	2.610	2.610	100
2023-06-07	2.610	2.610	2.600	2.600	2.600	42,400
2023-06-06	2.610	2.650	2.610	2.610	2.610	16,100
2023-06-05	2.600	2.610	2.600	2.610	2.610	7,000
2023-06-02	2.790	2.790	2.640	2.700	2.700	5,400
2023-06-01	2.760	2.800	2.750	2.750	2.750	4,580
2023-05-31	2.770	2.770	2.770	2.770	2.770	8,450
2023-05-30	2.770	2.780	2.700	2.750	2.750	21,705
2023-05-29	2.700	2.740	2.700	2.740	2.740	3,500
2023-05-26	2.820	2.820	2.800	2.800	2.800	6,400
2023-05-25	2.800	2.800	2.800	2.800	2.800	2,500
2023-05-24	2.890	2.910	2.830	2.830	2.830	23,100
2023-05-23	2.800	2.880	2.800	2.850	2.850	22,297
2023-05-19	2.840	2.890	2.800	2.800	2.800	8,200
2023-05-18	2.800	2.950	2.800	2.900	2.900	9,400
2023-05-17	2.800	2.800	2.800	2.800	2.800	3,100
2023-05-16	2.800	2.800	2.800	2.800	2.800	1,900
2023-05-15	2.800	2.850	2.700	2.740	2.740	6,400
2023-05-12	2.850	2.850	2.850	2.850	2.850	0
2023-05-11	2.900	2.900	2.850	2.850	2.850	1,614
2023-05-10	2.900	2.900	2.890	2.900	2.900	10,600
2023-05-09	2.990	2.990	2.900	2.900	2.900	8,500
2023-05-08	3.000	3.000	2.850	2.850	2.850	17,813
2023-05-05	3.000	3.030	2.930	2.930	2.930	21,896
2023-05-04	2.990	3.020	2.990	2.990	2.990	17,066
2023-05-03	2.990	3.080	2.990	3.000	3.000	7,305
2023-05-02	3.140	3.140	2.910	2.930	2.930	7,100
2023-05-01	3.100	3.100	3.000	3.000	3.000	3,400
2023-04-28	3.240	3.240	3.000	3.000	3.000	4,005
2023-04-27	3.180	3.200	3.180	3.200	3.200	4,935
2023-04-26	3.340	3.340	2.850	3.140	3.140	37,450
2023-04-25	3.500	3.500	3.500	3.500	3.500	3,500
2023-04-24	3.580	3.600	3.500	3.570	3.570	26,957
2023-04-21	3.700	3.700	3.500	3.500	3.500	8,900
2023-04-20	3.650	3.740	3.650	3.700	3.700	5,700
2023-04-19	3.650	3.650	3.650	3.650	3.650	2,860
2023-04-18	3.700	3.730	3.600	3.600	3.600	8,304
2023-04-17	3.800	3.800	3.700	3.700	3.700	7,501
2023-04-14	3.800	3.850	3.780	3.800	3.800	41,700
2023-04-13	3.710	3.770	3.680	3.770	3.770	24,609
2023-04-12	3.710	3.750	3.690	3.690	3.690	39,780
2023-04-11	3.560	3.700	3.560	3.660	3.660	77,861
2023-04-10	3.500	3.500	3.500	3.500	3.500	200
2023-04-06	3.500	3.550	3.500	3.550	3.550	3,800
2023-04-05	3.500	3.550	3.500	3.500	3.500	3,432
2023-04-04	3.500	3.500	3.500	3.500	3.500	2,000
2023-04-03	3.500	3.550	3.500	3.550	3.550	3,000
2023-03-31	3.420	3.430	3.420	3.420	3.420	15,202
2023-03-30	3.560	3.600	3.450	3.450	3.450	5,200
2023-03-29	3.560	3.570	3.500	3.500	3.500	5,300
2023-03-28	3.600	3.600	3.600	3.600	3.600	200
2023-03-27	3.700	3.700	3.550	3.670	3.670	8,251
2023-03-24	3.800	3.800	3.800	3.800	3.800	1,000
2023-03-23	3.770	3.850	3.630	3.800	3.800	5,863
2023-03-22	3.800	3.850	3.790	3.790	3.790	7,900
2023-03-21	3.770	3.960	3.770	3.900	3.900	15,900

← NewerPage 15 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.