Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.280	2.340	2.280	2.300	2.300	11,670
2022-12-19	2.290	2.330	2.220	2.220	2.220	37,630
2022-12-16	2.240	2.260	2.240	2.260	2.260	16,350
2022-12-15	2.190	2.240	2.180	2.180	2.180	10,700
2022-12-14	2.220	2.240	2.100	2.150	2.150	35,335
2022-12-13	2.200	2.200	2.180	2.180	2.180	2,800
2022-12-12	2.150	2.200	2.150	2.180	2.180	30,870
2022-12-09	2.050	2.090	2.050	2.060	2.060	12,500
2022-12-08	2.050	2.050	2.000	2.000	2.000	4,100
2022-12-07	2.010	2.070	2.010	2.030	2.030	19,600
2022-12-06	2.000	2.070	2.000	2.040	2.040	23,801
2022-12-05	2.000	2.000	1.980	2.000	2.000	12,683
2022-12-02	1.990	2.000	1.830	2.000	2.000	13,200
2022-12-01	1.960	1.990	1.960	1.990	1.990	14,390
2022-11-30	1.950	1.980	1.950	1.980	1.980	8,030
2022-11-29	1.950	1.950	1.950	1.950	1.950	2,400
2022-11-28	1.840	1.920	1.760	1.920	1.920	3,277
2022-11-25	1.900	1.900	1.900	1.900	1.900	14,230
2022-11-24	1.920	1.920	1.860	1.860	1.860	7,560
2022-11-23	1.900	1.900	1.900	1.900	1.900	1,200
2022-11-22	1.820	1.820	1.770	1.770	1.770	4,700
2022-11-21	1.800	1.900	1.800	1.900	1.900	12,924
2022-11-18	1.840	1.840	1.840	1.840	1.840	12,430
2022-11-17	1.790	1.790	1.790	1.790	1.790	2,000
2022-11-16	1.740	1.750	1.740	1.750	1.750	4,600
2022-11-15	1.750	1.780	1.750	1.780	1.780	10,448
2022-11-14	1.700	1.800	1.700	1.800	1.800	4,100
2022-11-11	2.940	3.000	2.940	3.000	3.000	400
2022-11-10	1.790	1.790	1.790	1.790	1.790	586
2022-11-09	1.790	1.960	1.790	1.790	1.790	10,462
2022-11-08	1.700	1.700	1.640	1.700	1.700	9,443
2022-11-07	1.700	1.760	1.640	1.700	1.700	11,409
2022-11-04	1.790	1.800	1.790	1.790	1.790	2,474
2022-11-03	1.640	1.790	1.640	1.790	1.790	26,909
2022-11-02	1.640	1.700	1.640	1.700	1.700	14,500
2022-11-01	1.750	1.810	1.690	1.770	1.770	17,120
2022-10-31	1.730	1.760	1.720	1.720	1.720	2,300
2022-10-28	1.610	1.610	1.610	1.610	1.610	0
2022-10-27	1.610	1.610	1.610	1.610	1.610	700
2022-10-26	1.610	1.610	1.600	1.600	1.600	2,500
2022-10-25	1.540	1.590	1.540	1.590	1.590	1,539
2022-10-24	1.700	1.700	1.570	1.570	1.570	7,478
2022-10-21	1.650	1.650	1.630	1.630	1.630	3,730
2022-10-20	1.730	1.730	1.650	1.650	1.650	3,900
2022-10-19	1.700	1.700	1.700	1.700	1.700	1,000
2022-10-18	1.700	1.700	1.540	1.610	1.610	9,400
2022-10-17	1.590	1.610	1.590	1.600	1.600	14,308
2022-10-14	1.590	1.590	1.590	1.590	1.590	500
2022-10-13	1.590	1.590	1.590	1.590	1.590	2,744
2022-10-12	1.560	1.560	1.560	1.560	1.560	100
2022-10-11	1.550	1.550	1.550	1.550	1.550	0
2022-10-07	1.550	1.550	1.550	1.550	1.550	0
2022-10-06	1.560	1.600	1.520	1.550	1.550	6,986
2022-10-05	1.530	1.610	1.450	1.450	1.450	2,700
2022-10-04	1.530	1.530	1.530	1.530	1.530	0
2022-10-03	1.560	1.560	1.450	1.530	1.530	2,317
2022-09-30	1.500	1.500	1.500	1.500	1.500	0
2022-09-29	1.750	1.750	1.500	1.500	1.500	7,723
2022-09-28	1.630	1.720	1.510	1.680	1.680	19,440
2022-09-27	1.630	1.630	1.630	1.630	1.630	0

← NewerPage 17 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.