Defence Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.110 | 5.300 | 5.100 | 5.300 | 5.300 | 3,400 |
| 2022-01-07 | 5.100 | 5.290 | 5.000 | 5.100 | 5.100 | 2,549 |
| 2022-01-06 | 5.200 | 5.300 | 5.190 | 5.300 | 5.300 | 14,750 |
| 2022-01-05 | 5.400 | 5.400 | 5.150 | 5.290 | 5.290 | 10,080 |
| 2022-01-04 | 5.640 | 5.650 | 5.400 | 5.400 | 5.400 | 5,760 |
| 2021-12-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,300 |
| 2021-12-30 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 560 |
| 2021-12-29 | 5.600 | 5.600 | 5.450 | 5.600 | 5.600 | 8,486 |
| 2021-12-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-12-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,300 |
| 2021-12-22 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 500 |
| 2021-12-21 | 5.610 | 5.620 | 5.610 | 5.620 | 5.620 | 5,474 |
| 2021-12-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-17 | 5.450 | 5.750 | 5.450 | 5.750 | 5.750 | 5,600 |
| 2021-12-16 | 5.650 | 5.700 | 5.420 | 5.420 | 5.420 | 28,582 |
| 2021-12-15 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 10,600 |
| 2021-12-14 | 5.420 | 5.500 | 5.350 | 5.500 | 5.500 | 10,801 |
| 2021-12-13 | 5.500 | 5.750 | 5.400 | 5.400 | 5.400 | 20,469 |
| 2021-12-10 | 5.650 | 5.650 | 5.300 | 5.400 | 5.400 | 7,803 |
| 2021-12-09 | 5.590 | 5.700 | 5.530 | 5.700 | 5.700 | 10,972 |
| 2021-12-08 | 5.690 | 5.750 | 5.500 | 5.500 | 5.500 | 9,815 |
| 2021-12-07 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 11,582 |
| 2021-12-06 | 5.790 | 5.790 | 5.650 | 5.650 | 5.650 | 2,527 |
| 2021-12-03 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 6,770 |
| 2021-12-02 | 5.400 | 5.800 | 5.400 | 5.600 | 5.600 | 13,498 |
| 2021-12-01 | 5.450 | 5.750 | 5.400 | 5.400 | 5.400 | 14,510 |
| 2021-11-30 | 5.420 | 5.450 | 5.150 | 5.150 | 5.150 | 10,764 |
| 2021-11-29 | 5.490 | 5.550 | 5.310 | 5.500 | 5.500 | 36,314 |
| 2021-11-26 | 5.650 | 5.650 | 4.520 | 5.000 | 5.000 | 25,891 |
| 2021-11-25 | 5.750 | 5.790 | 5.700 | 5.700 | 5.700 | 14,055 |
| 2021-11-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,300 |
| 2021-11-23 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 29,000 |
| 2021-11-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 125 |
| 2021-11-19 | 5.800 | 5.990 | 5.210 | 5.850 | 5.850 | 10,650 |
| 2021-11-18 | 5.850 | 5.990 | 5.700 | 5.990 | 5.990 | 3,500 |
| 2021-11-17 | 5.890 | 6.000 | 5.750 | 5.850 | 5.850 | 16,295 |
| 2021-11-16 | 6.020 | 6.020 | 5.850 | 6.000 | 6.000 | 5,505 |
| 2021-11-15 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 8,801 |
| 2021-11-12 | 6.250 | 6.400 | 6.100 | 6.100 | 6.100 | 10,248 |
| 2021-11-11 | 6.110 | 6.250 | 6.110 | 6.250 | 6.250 | 4,280 |
| 2021-11-10 | 6.330 | 6.330 | 6.150 | 6.250 | 6.250 | 14,112 |
| 2021-11-09 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 10,065 |
| 2021-11-08 | 6.380 | 6.500 | 6.220 | 6.220 | 6.220 | 25,534 |
| 2021-11-05 | 6.440 | 6.500 | 6.350 | 6.450 | 6.450 | 32,445 |
| 2021-11-04 | 6.400 | 6.500 | 6.300 | 6.500 | 6.500 | 24,000 |
| 2021-11-03 | 6.300 | 6.450 | 6.150 | 6.450 | 6.450 | 44,514 |
| 2021-11-02 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 15,402 |
| 2021-11-01 | 6.510 | 6.600 | 6.460 | 6.460 | 6.460 | 21,660 |
| 2021-10-29 | 6.360 | 6.500 | 6.280 | 6.500 | 6.500 | 6,000 |
| 2021-10-28 | 6.400 | 6.400 | 6.370 | 6.400 | 6.400 | 6,580 |
| 2021-10-27 | 6.500 | 6.600 | 6.380 | 6.380 | 6.380 | 17,836 |
| 2021-10-26 | 6.410 | 6.420 | 6.350 | 6.420 | 6.420 | 5,900 |
| 2021-10-25 | 6.320 | 6.440 | 6.280 | 6.420 | 6.420 | 4,577 |
| 2021-10-22 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 7,210 |
| 2021-10-21 | 6.400 | 6.430 | 6.350 | 6.350 | 6.350 | 6,401 |
| 2021-10-20 | 6.310 | 6.310 | 6.300 | 6.300 | 6.300 | 1,400 |
| 2021-10-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 2,000 |
| 2021-10-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,403 |
← NewerPage 21 of 21 · 1,258 trading days
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.