Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.600	0.630	0.550	0.550	0.550	42,500
2026-01-29	0.620	0.640	0.600	0.610	0.610	59,950
2026-01-28	0.640	0.650	0.600	0.620	0.620	56,471
2026-01-27	0.660	0.720	0.630	0.650	0.650	84,850
2026-01-26	0.650	0.650	0.630	0.640	0.640	74,500
2026-01-23	0.640	0.640	0.600	0.630	0.630	54,900
2026-01-22	0.610	0.670	0.600	0.630	0.630	87,333
2026-01-21	0.550	0.640	0.520	0.610	0.610	176,260
2026-01-20	0.600	0.610	0.600	0.600	0.600	33,250
2026-01-19	0.610	0.620	0.610	0.620	0.620	11,500
2026-01-16	0.650	0.650	0.640	0.640	0.640	10,800
2026-01-15	0.580	0.630	0.580	0.630	0.630	68,353
2026-01-14	0.600	0.600	0.600	0.600	0.600	22,950
2026-01-13	0.650	0.650	0.600	0.630	0.630	113,600
2026-01-12	0.700	0.700	0.650	0.660	0.660	61,924
2026-01-09	0.690	0.690	0.680	0.680	0.680	9,507
2026-01-08	0.700	0.720	0.700	0.720	0.720	22,100
2026-01-07	0.710	0.720	0.700	0.700	0.700	11,331
2026-01-06	0.700	0.740	0.700	0.740	0.740	4,500
2026-01-05	0.700	0.720	0.690	0.690	0.690	21,069
2026-01-02	0.690	0.720	0.690	0.700	0.700	19,000
2025-12-31	0.720	0.720	0.720	0.720	0.720	1,500
2025-12-30	0.690	0.710	0.680	0.680	0.680	48,300
2025-12-29	0.680	0.730	0.670	0.680	0.680	40,700
2025-12-24	0.770	0.830	0.770	0.780	0.780	33,453
2025-12-23	0.670	0.720	0.670	0.720	0.720	8,100
2025-12-22	0.680	0.770	0.670	0.670	0.670	46,826
2025-12-19	0.660	0.700	0.630	0.700	0.700	82,400
2025-12-18	0.810	0.810	0.650	0.690	0.690	310,185
2025-12-17	0.740	0.790	0.740	0.770	0.770	84,025
2025-12-16	0.780	0.810	0.780	0.780	0.780	53,203
2025-12-15	0.790	0.830	0.790	0.790	0.790	105,754
2025-12-12	0.850	0.850	0.790	0.790	0.790	41,900
2025-12-11	0.840	0.860	0.800	0.840	0.840	69,100
2025-12-10	0.850	0.850	0.810	0.820	0.820	43,050
2025-12-09	0.890	0.890	0.840	0.850	0.850	49,295
2025-12-08	0.870	0.880	0.850	0.850	0.850	18,013
2025-12-05	0.900	0.900	0.860	0.880	0.880	14,600
2025-12-04	0.900	0.900	0.830	0.900	0.900	101,093
2025-12-03	0.800	0.930	0.800	0.920	0.920	121,893
2025-12-02	0.820	0.840	0.780	0.820	0.820	58,076
2025-12-01	0.840	0.840	0.800	0.800	0.800	23,250
2025-11-28	0.790	0.850	0.790	0.840	0.840	64,500
2025-11-27	0.830	0.840	0.830	0.830	0.830	4,531
2025-11-26	0.810	0.840	0.790	0.840	0.840	210,835
2025-11-25	0.800	0.810	0.790	0.800	0.800	112,400
2025-11-24	0.790	0.840	0.790	0.790	0.790	129,500
2025-11-21	0.850	0.850	0.780	0.780	0.780	38,010
2025-11-20	0.870	0.870	0.810	0.810	0.810	30,750
2025-11-19	0.860	0.860	0.810	0.860	0.860	74,700
2025-11-18	0.810	0.860	0.800	0.860	0.860	93,000
2025-11-17	0.790	0.820	0.790	0.810	0.810	262,452
2025-11-14	0.800	0.860	0.760	0.800	0.800	158,929
2025-11-13	0.850	0.860	0.810	0.860	0.860	90,656
2025-11-12	0.820	0.860	0.810	0.840	0.840	108,500
2025-11-11	0.820	0.830	0.780	0.790	0.790	33,010
2025-11-10	0.790	0.840	0.790	0.820	0.820	32,500
2025-11-07	0.840	0.850	0.800	0.830	0.830	88,600
2025-11-06	0.890	0.910	0.850	0.860	0.860	76,302
2025-11-05	0.840	0.920	0.840	0.920	0.920	153,233

← NewerPage 4 of 5 · 252 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.