Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	3.420	3.800	3.420	3.790	3.790	10,181
2023-03-17	3.850	3.850	3.800	3.840	3.840	7,269
2023-03-16	3.850	3.900	3.800	3.900	3.900	1,100
2023-03-15	3.800	3.850	3.470	3.850	3.850	9,700
2023-03-14	3.530	3.900	3.530	3.900	3.900	18,650
2023-03-13	3.620	3.740	3.620	3.640	3.640	10,200
2023-03-10	3.780	3.840	3.600	3.600	3.600	1,906
2023-03-09	3.840	3.930	3.700	3.780	3.780	23,439
2023-03-08	3.840	3.840	3.800	3.830	3.830	4,601
2023-03-07	3.850	3.900	3.830	3.830	3.830	14,500
2023-03-06	3.850	3.850	3.800	3.810	3.810	4,560
2023-03-03	3.840	3.850	3.800	3.850	3.850	6,142
2023-03-02	3.920	3.920	3.800	3.800	3.800	2,700
2023-03-01	3.880	3.950	3.850	3.950	3.950	28,292
2023-02-28	3.870	3.870	3.750	3.750	3.750	24,000
2023-02-27	3.800	3.870	3.730	3.870	3.870	12,020
2023-02-24	3.750	3.750	3.720	3.720	3.720	6,200
2023-02-23	3.760	3.900	3.750	3.750	3.750	34,574
2023-02-22	3.800	3.950	3.750	3.750	3.750	13,700
2023-02-21	3.750	3.890	3.750	3.800	3.800	12,650
2023-02-17	3.710	3.800	3.710	3.710	3.710	7,508
2023-02-16	3.720	3.730	3.650	3.650	3.650	7,650
2023-02-15	3.750	3.800	3.650	3.670	3.670	13,200
2023-02-14	3.830	3.860	3.700	3.700	3.700	18,727
2023-02-13	3.920	4.000	3.800	3.800	3.800	28,150
2023-02-10	3.860	3.900	3.850	3.850	3.850	5,200
2023-02-09	4.150	4.200	4.000	4.080	4.080	14,224
2023-02-08	4.060	4.140	4.020	4.140	4.140	36,500
2023-02-07	4.100	4.100	3.900	3.900	3.900	24,925
2023-02-06	3.950	4.150	3.950	4.150	4.150	34,200
2023-02-03	3.800	3.800	3.700	3.700	3.700	11,061
2023-02-02	3.610	3.900	3.610	3.900	3.900	36,707
2023-02-01	3.510	3.510	3.400	3.430	3.430	72,700
2023-01-31	4.200	4.200	3.810	3.970	3.970	28,936
2023-01-30	4.200	4.400	4.200	4.320	4.320	45,422
2023-01-27	4.550	4.600	4.200	4.380	4.380	42,630
2023-01-26	4.590	4.590	4.550	4.550	4.550	11,222
2023-01-25	4.790	4.790	4.570	4.570	4.570	11,700
2023-01-24	4.800	4.850	4.650	4.760	4.760	57,452
2023-01-23	4.600	4.840	4.560	4.760	4.760	141,774
2023-01-20	4.210	4.400	4.200	4.400	4.400	76,738
2023-01-19	4.250	4.280	3.900	4.200	4.200	199,913
2023-01-18	3.970	4.220	3.960	4.220	4.220	277,085
2023-01-17	3.430	3.700	3.420	3.700	3.700	149,474
2023-01-16	3.070	3.360	3.070	3.230	3.230	105,789
2023-01-13	3.000	3.040	2.970	3.040	3.040	21,800
2023-01-12	2.950	3.030	2.940	2.950	2.950	39,425
2023-01-11	2.960	2.960	2.800	2.950	2.950	62,700
2023-01-10	2.940	2.990	2.800	2.990	2.990	104,586
2023-01-09	2.880	2.950	2.850	2.900	2.900	72,900
2023-01-06	2.760	2.850	2.750	2.820	2.820	85,789
2023-01-05	2.650	2.720	2.650	2.700	2.700	44,768
2023-01-04	2.550	2.630	2.550	2.630	2.630	16,045
2023-01-03	2.600	2.600	2.540	2.550	2.550	2,550
2022-12-30	2.590	2.600	2.550	2.600	2.600	4,513
2022-12-29	2.510	2.600	2.510	2.600	2.600	1,337
2022-12-28	2.540	2.600	2.450	2.450	2.450	87,878
2022-12-23	2.320	2.450	2.320	2.430	2.430	20,451
2022-12-22	2.310	2.350	2.310	2.310	2.310	9,750
2022-12-21	2.300	2.340	2.300	2.320	2.320	6,800

← NewerPage 16 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.