Defence Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,100 |
| 2022-06-29 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 8,905 |
| 2022-06-28 | 2.100 | 2.130 | 2.030 | 2.130 | 2.130 | 7,900 |
| 2022-06-27 | 2.250 | 2.250 | 2.070 | 2.130 | 2.130 | 20,886 |
| 2022-06-24 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 1,649 |
| 2022-06-23 | 2.000 | 2.100 | 2.000 | 2.030 | 2.030 | 37,720 |
| 2022-06-22 | 2.170 | 2.170 | 2.000 | 2.000 | 2.000 | 15,035 |
| 2022-06-21 | 2.110 | 2.280 | 2.100 | 2.280 | 2.280 | 11,916 |
| 2022-06-20 | 2.300 | 2.300 | 2.250 | 2.250 | 2.250 | 7,200 |
| 2022-06-17 | 2.190 | 2.350 | 2.160 | 2.250 | 2.250 | 13,302 |
| 2022-06-16 | 2.150 | 2.220 | 2.150 | 2.170 | 2.170 | 16,400 |
| 2022-06-15 | 2.200 | 2.200 | 2.070 | 2.070 | 2.070 | 9,226 |
| 2022-06-14 | 2.350 | 2.350 | 2.200 | 2.200 | 2.200 | 15,409 |
| 2022-06-13 | 2.670 | 2.670 | 2.250 | 2.250 | 2.250 | 19,280 |
| 2022-06-10 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 6,657 |
| 2022-06-09 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 6,190 |
| 2022-06-08 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 9,906 |
| 2022-06-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,843 |
| 2022-06-06 | 3.100 | 3.100 | 2.850 | 2.850 | 2.850 | 3,156 |
| 2022-06-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2022-06-02 | 3.060 | 3.100 | 2.970 | 3.100 | 3.100 | 4,600 |
| 2022-06-01 | 3.200 | 3.200 | 3.000 | 3.090 | 3.090 | 16,031 |
| 2022-05-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 700 |
| 2022-05-30 | 3.150 | 3.200 | 3.100 | 3.200 | 3.200 | 3,838 |
| 2022-05-27 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 200 |
| 2022-05-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 400 |
| 2022-05-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-05-24 | 3.250 | 3.350 | 3.150 | 3.150 | 3.150 | 24,636 |
| 2022-05-20 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 10,638 |
| 2022-05-19 | 2.970 | 3.340 | 2.950 | 3.200 | 3.200 | 19,391 |
| 2022-05-18 | 2.890 | 2.950 | 2.890 | 2.900 | 2.900 | 22,282 |
| 2022-05-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,850 |
| 2022-05-12 | 2.990 | 3.000 | 2.750 | 3.000 | 3.000 | 3,100 |
| 2022-05-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 600 |
| 2022-05-10 | 3.320 | 3.320 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-05-09 | 3.010 | 3.250 | 3.000 | 3.000 | 3.000 | 5,300 |
| 2022-05-06 | 3.230 | 3.230 | 3.220 | 3.220 | 3.220 | 2,000 |
| 2022-05-05 | 3.350 | 3.360 | 3.340 | 3.340 | 3.340 | 5,570 |
| 2022-05-04 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 8,200 |
| 2022-05-03 | 3.350 | 3.440 | 3.350 | 3.350 | 3.350 | 16,951 |
| 2022-05-02 | 3.250 | 3.400 | 3.240 | 3.320 | 3.320 | 6,305 |
| 2022-04-29 | 3.800 | 3.800 | 3.250 | 3.250 | 3.250 | 16,905 |
| 2022-04-28 | 3.900 | 3.900 | 3.250 | 3.800 | 3.800 | 2,900 |
| 2022-04-27 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 8,400 |
| 2022-04-26 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 138 |
| 2022-04-25 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2022-04-22 | 3.930 | 3.930 | 3.900 | 3.930 | 3.930 | 4,700 |
| 2022-04-21 | 4.150 | 4.150 | 3.800 | 4.000 | 4.000 | 15,804 |
| 2022-04-20 | 4.140 | 4.200 | 4.100 | 4.100 | 4.100 | 3,500 |
| 2022-04-19 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 10,720 |
| 2022-04-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-04-14 | 3.900 | 4.200 | 3.900 | 4.200 | 4.200 | 6,580 |
| 2022-04-13 | 4.000 | 4.150 | 3.860 | 4.050 | 4.050 | 22,211 |
| 2022-04-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,800 |
| 2022-04-11 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 200 |
| 2022-04-08 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 7,858 |
| 2022-04-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,415 |
| 2022-04-06 | 4.000 | 4.000 | 3.700 | 3.800 | 3.800 | 13,392 |
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.