Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.630	1.630	1.630	1.630	1.630	0
2022-09-26	1.630	1.630	1.630	1.630	1.630	444
2022-09-23	1.650	1.650	1.610	1.610	1.610	1,700
2022-09-22	1.680	1.680	1.680	1.680	1.680	4,286
2022-09-21	1.750	1.750	1.700	1.700	1.700	3,956
2022-09-20	1.770	1.770	1.700	1.700	1.700	2,800
2022-09-19	1.720	1.770	1.700	1.700	1.700	1,200
2022-09-16	1.730	1.770	1.700	1.700	1.700	6,809
2022-09-15	1.750	1.750	1.750	1.750	1.750	0
2022-09-14	1.700	1.750	1.630	1.750	1.750	1,500
2022-09-13	1.750	1.750	1.730	1.730	1.730	4,300
2022-09-12	1.710	1.750	1.700	1.750	1.750	1,300
2022-09-09	1.700	1.750	1.700	1.750	1.750	7,000
2022-09-08	1.700	1.750	1.700	1.700	1.700	2,000
2022-09-07	1.710	1.750	1.700	1.750	1.750	6,031
2022-09-06	1.800	1.800	1.710	1.710	1.710	400
2022-09-02	1.930	1.930	1.800	1.930	1.930	3,600
2022-09-01	1.910	1.910	1.910	1.910	1.910	0
2022-08-31	1.910	1.910	1.910	1.910	1.910	500
2022-08-30	1.850	1.930	1.840	1.930	1.930	5,332
2022-08-29	1.980	1.980	1.810	1.880	1.880	6,775
2022-08-26	1.880	2.000	1.880	2.000	2.000	9,101
2022-08-25	1.880	1.880	1.880	1.880	1.880	6,000
2022-08-24	1.810	1.810	1.800	1.800	1.800	1,000
2022-08-23	2.010	2.010	1.800	1.800	1.800	18,381
2022-08-22	2.100	2.100	2.030	2.030	2.030	2,700
2022-08-19	2.250	2.250	2.160	2.240	2.240	3,820
2022-08-18	2.220	2.220	2.220	2.220	2.220	0
2022-08-17	2.230	2.250	2.150	2.220	2.220	31,515
2022-08-16	2.090	2.150	2.090	2.150	2.150	5,508
2022-08-15	2.050	2.080	2.050	2.080	2.080	2,100
2022-08-12	2.000	2.030	2.000	2.030	2.030	7,582
2022-08-11	2.100	2.100	2.000	2.000	2.000	9,500
2022-08-10	2.100	2.120	2.050	2.050	2.050	14,400
2022-08-09	2.120	2.150	2.070	2.070	2.070	15,400
2022-08-08	2.170	2.190	2.100	2.100	2.100	26,997
2022-08-05	2.120	2.120	2.100	2.120	2.120	2,103
2022-08-04	2.080	2.140	2.070	2.070	2.070	14,749
2022-08-03	2.160	2.190	2.040	2.040	2.040	41,941
2022-08-02	1.900	2.250	1.900	2.150	2.150	112,803
2022-07-29	1.750	1.850	1.750	1.800	1.800	8,500
2022-07-28	1.750	1.750	1.750	1.750	1.750	465
2022-07-27	1.850	1.850	1.850	1.850	1.850	0
2022-07-26	1.800	1.850	1.650	1.850	1.850	10,400
2022-07-25	1.710	1.710	1.710	1.710	1.710	200
2022-07-22	1.820	1.820	1.820	1.820	1.820	138
2022-07-21	2.010	2.010	1.950	1.950	1.950	1,100
2022-07-20	1.800	1.820	1.800	1.800	1.800	800
2022-07-19	1.730	1.790	1.700	1.790	1.790	3,678
2022-07-18	1.730	1.730	1.730	1.730	1.730	1,000
2022-07-15	1.810	1.810	1.810	1.810	1.810	0
2022-07-14	1.800	1.830	1.750	1.810	1.810	15,105
2022-07-13	1.860	1.860	1.860	1.860	1.860	1,400
2022-07-12	1.860	1.860	1.860	1.860	1.860	215
2022-07-11	1.900	1.940	1.900	1.900	1.900	6,500
2022-07-08	1.920	1.920	1.850	1.850	1.850	6,101
2022-07-07	1.990	1.990	1.920	1.950	1.950	7,400
2022-07-06	1.940	1.940	1.930	1.930	1.930	3,000
2022-07-05	2.060	2.060	2.060	2.060	2.060	200
2022-07-04	2.000	2.000	2.000	2.000	2.000	2,000

← NewerPage 18 of 21 · 1,258 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.