Defence Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,700 |
| 2022-04-04 | 4.240 | 4.240 | 4.000 | 4.000 | 4.000 | 2,100 |
| 2022-04-01 | 4.100 | 4.480 | 4.100 | 4.480 | 4.480 | 1,941 |
| 2022-03-31 | 4.050 | 4.050 | 3.300 | 3.300 | 3.300 | 3,500 |
| 2022-03-30 | 4.200 | 4.250 | 4.150 | 4.150 | 4.150 | 5,200 |
| 2022-03-29 | 4.210 | 4.350 | 4.200 | 4.200 | 4.200 | 6,600 |
| 2022-03-28 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 5,300 |
| 2022-03-25 | 4.300 | 4.300 | 4.220 | 4.300 | 4.300 | 3,255 |
| 2022-03-24 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 13,181 |
| 2022-03-23 | 4.300 | 4.340 | 4.220 | 4.250 | 4.250 | 20,180 |
| 2022-03-22 | 4.200 | 4.340 | 4.200 | 4.290 | 4.290 | 20,078 |
| 2022-03-21 | 4.260 | 4.300 | 4.100 | 4.100 | 4.100 | 11,000 |
| 2022-03-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 504 |
| 2022-03-17 | 4.000 | 4.400 | 3.900 | 4.000 | 4.000 | 8,590 |
| 2022-03-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 800 |
| 2022-03-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 805 |
| 2022-03-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,600 |
| 2022-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-03-10 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 2,900 |
| 2022-03-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 400 |
| 2022-03-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2022-03-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 102 |
| 2022-03-04 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 2,200 |
| 2022-03-03 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 1,801 |
| 2022-03-02 | 3.990 | 4.060 | 3.860 | 4.060 | 4.060 | 5,700 |
| 2022-03-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 300 |
| 2022-02-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 200 |
| 2022-02-25 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 4,073 |
| 2022-02-24 | 3.820 | 4.020 | 3.800 | 4.020 | 4.020 | 3,350 |
| 2022-02-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2022-02-22 | 4.250 | 4.250 | 4.000 | 4.080 | 4.080 | 7,301 |
| 2022-02-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-02-17 | 4.220 | 4.490 | 4.220 | 4.490 | 4.490 | 2,705 |
| 2022-02-16 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 3,800 |
| 2022-02-15 | 4.230 | 4.600 | 4.230 | 4.600 | 4.600 | 2,250 |
| 2022-02-14 | 4.490 | 4.850 | 3.200 | 4.600 | 4.600 | 15,082 |
| 2022-02-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,100 |
| 2022-02-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,100 |
| 2022-02-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-02-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-02-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-02-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,500 |
| 2022-02-03 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2022-02-02 | 4.490 | 4.600 | 4.490 | 4.590 | 4.590 | 4,160 |
| 2022-02-01 | 5.240 | 5.240 | 4.950 | 4.950 | 4.950 | 1,760 |
| 2022-01-31 | 5.020 | 5.110 | 4.600 | 5.110 | 5.110 | 8,472 |
| 2022-01-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2022-01-27 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2022-01-26 | 5.200 | 5.250 | 4.750 | 5.160 | 5.160 | 18,600 |
| 2022-01-25 | 5.050 | 5.240 | 5.050 | 5.100 | 5.100 | 25,057 |
| 2022-01-24 | 5.010 | 5.010 | 4.950 | 4.950 | 4.950 | 2,001 |
| 2022-01-21 | 5.010 | 5.250 | 4.950 | 5.000 | 5.000 | 16,825 |
| 2022-01-20 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 3,820 |
| 2022-01-19 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 1,800 |
| 2022-01-18 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 3,953 |
| 2022-01-17 | 5.050 | 5.400 | 5.040 | 5.200 | 5.200 | 17,500 |
| 2022-01-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-01-13 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 6,603 |
| 2022-01-12 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,400 |
| 2022-01-11 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 3,002 |
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.