Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.365	0.365	0.365	0.365	0.365	1,500
2026-07-22	0.405	0.405	0.375	0.375	0.375	19,500
2026-07-21	0.415	0.415	0.385	0.395	0.395	31,500
2026-07-20	0.435	0.435	0.390	0.395	0.395	20,637
2026-07-17	0.420	0.425	0.395	0.420	0.420	97,941
2026-07-16	0.440	0.440	0.435	0.435	0.435	1,741
2026-07-15	0.435	0.440	0.430	0.430	0.430	13,500
2026-07-14	0.425	0.425	0.420	0.420	0.420	1,000
2026-07-13	0.460	0.460	0.425	0.425	0.425	24,894
2026-07-10	0.455	0.460	0.455	0.460	0.460	6,000
2026-07-09	0.420	0.500	0.420	0.455	0.455	58,020
2026-07-08	0.450	0.450	0.420	0.420	0.420	32,222
2026-07-07	0.415	0.450	0.415	0.450	0.450	41,500
2026-07-06	0.435	0.435	0.435	0.435	0.435	0
2026-07-03	0.420	0.435	0.410	0.435	0.435	34,200
2026-07-02	0.420	0.435	0.420	0.435	0.435	38,620
2026-06-30	0.455	0.455	0.440	0.440	0.440	34,500
2026-06-29	0.480	0.480	0.430	0.440	0.440	59,000
2026-06-26	0.500	0.500	0.500	0.500	0.500	0
2026-06-25	0.510	0.530	0.480	0.500	0.500	12,020
2026-06-24	0.485	0.520	0.485	0.500	0.500	33,067
2026-06-23	0.500	0.550	0.475	0.550	0.550	33,318
2026-06-22	0.530	0.530	0.490	0.490	0.490	20,000
2026-06-19	0.495	0.540	0.475	0.540	0.540	27,000
2026-06-18	0.500	0.500	0.465	0.470	0.470	73,820
2026-06-17	0.510	0.510	0.495	0.500	0.500	21,837
2026-06-16	0.510	0.530	0.510	0.530	0.530	3,000
2026-06-15	0.520	0.550	0.495	0.500	0.500	140,450
2026-06-12	0.500	0.540	0.500	0.540	0.540	5,800
2026-06-11	0.500	0.520	0.500	0.520	0.520	19,100
2026-06-10	0.500	0.500	0.500	0.500	0.500	6,000
2026-06-09	0.520	0.520	0.500	0.500	0.500	113,885
2026-06-08	0.520	0.550	0.500	0.500	0.500	57,000
2026-06-05	0.540	0.560	0.500	0.510	0.510	91,000
2026-06-04	0.570	0.570	0.550	0.550	0.550	20,000
2026-06-03	0.590	0.610	0.540	0.580	0.580	66,000
2026-06-02	0.580	0.620	0.580	0.600	0.600	96,700
2026-06-01	0.580	0.580	0.500	0.580	0.580	110,713
2026-05-29	0.530	0.580	0.500	0.580	0.580	39,059
2026-05-28	0.500	0.590	0.500	0.540	0.540	163,000
2026-05-27	0.465	0.500	0.465	0.500	0.500	74,200
2026-05-26	0.460	0.465	0.440	0.465	0.465	34,605
2026-05-25	0.455	0.455	0.450	0.450	0.450	12,500
2026-05-22	0.495	0.500	0.450	0.475	0.475	28,000
2026-05-21	0.450	0.500	0.435	0.500	0.500	63,900
2026-05-20	0.450	0.450	0.450	0.450	0.450	2,000
2026-05-19	0.475	0.475	0.470	0.470	0.470	40,035
2026-05-15	0.475	0.500	0.475	0.500	0.500	17,000
2026-05-14	0.475	0.475	0.475	0.475	0.475	13,500
2026-05-13	0.500	0.500	0.470	0.470	0.470	17,000
2026-05-12	0.485	0.485	0.455	0.475	0.475	74,000
2026-05-11	0.510	0.510	0.485	0.485	0.485	30,000
2026-05-08	0.530	0.540	0.500	0.500	0.500	21,500
2026-05-07	0.520	0.540	0.495	0.540	0.540	73,108
2026-05-06	0.570	0.570	0.530	0.530	0.530	2,000
2026-05-05	0.550	0.550	0.495	0.530	0.530	53,000
2026-05-04	0.590	0.600	0.570	0.570	0.570	57,904
2026-05-01	0.600	0.630	0.590	0.590	0.590	10,500
2026-04-30	0.530	0.580	0.530	0.570	0.570	13,963
2026-04-29	0.540	0.540	0.510	0.510	0.510	11,051

← NewerPage 2 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.