Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.900	0.950	0.870	0.950	0.950	80,150
2025-05-12	0.940	0.940	0.900	0.900	0.900	15,050
2025-05-09	0.970	0.970	0.950	0.950	0.950	5,310
2025-05-08	0.970	0.990	0.970	0.990	0.990	19,065
2025-05-07	0.970	0.970	0.960	0.970	0.970	5,030
2025-05-06	0.950	0.950	0.950	0.950	0.950	1,400
2025-05-05	1.010	1.050	0.990	1.000	1.000	124,139
2025-05-02	0.820	1.000	0.820	1.000	1.000	108,208
2025-05-01	0.820	0.820	0.820	0.820	0.820	0
2025-04-30	0.800	0.820	0.800	0.820	0.820	25,691
2025-04-29	0.800	0.800	0.800	0.800	0.800	4,000
2025-04-28	0.850	0.850	0.790	0.810	0.810	29,981
2025-04-25	0.830	0.880	0.820	0.880	0.880	54,500
2025-04-24	0.860	0.860	0.790	0.790	0.790	49,440
2025-04-23	0.880	0.890	0.880	0.890	0.890	3,800
2025-04-22	0.900	0.900	0.860	0.900	0.900	62,515
2025-04-21	0.870	0.870	0.850	0.850	0.850	9,500
2025-04-17	0.960	0.960	0.920	0.930	0.930	72,500
2025-04-16	0.980	1.000	0.950	0.950	0.950	48,000
2025-04-15	0.940	0.970	0.930	0.950	0.950	50,750
2025-04-14	0.950	0.950	0.900	0.900	0.900	30,900
2025-04-11	0.930	0.970	0.930	0.930	0.930	23,800
2025-04-10	0.960	0.980	0.900	0.900	0.900	107,034
2025-04-09	1.010	1.010	0.940	0.960	0.960	76,700
2025-04-08	0.970	1.050	0.920	1.020	1.020	75,900
2025-04-07	1.000	1.000	0.900	0.900	0.900	106,700
2025-04-04	1.010	1.010	0.970	0.970	0.970	33,600
2025-04-03	1.080	1.080	1.040	1.040	1.040	10,418
2025-04-02	1.090	1.090	1.070	1.070	1.070	11,100
2025-04-01	1.100	1.120	1.050	1.050	1.050	38,250
2025-03-31	1.050	1.050	1.050	1.050	1.050	19,200
2025-03-28	1.110	1.110	1.040	1.040	1.040	33,430
2025-03-27	1.150	1.210	1.100	1.100	1.100	31,500
2025-03-26	1.110	1.110	1.080	1.080	1.080	20,800
2025-03-25	1.050	1.070	1.050	1.070	1.070	5,600
2025-03-24	1.140	1.140	1.090	1.100	1.100	22,293
2025-03-21	1.150	1.180	1.140	1.180	1.180	6,900
2025-03-20	1.170	1.190	1.170	1.190	1.190	6,298
2025-03-19	1.070	1.250	1.070	1.190	1.190	72,908
2025-03-18	1.170	1.170	1.050	1.070	1.070	15,330
2025-03-17	1.240	1.240	1.040	1.040	1.040	45,000
2025-03-14	1.250	1.300	1.110	1.300	1.300	81,201
2025-03-13	1.300	1.300	1.150	1.160	1.160	195,767
2025-03-12	1.130	1.190	1.110	1.190	1.190	46,398
2025-03-11	1.170	1.300	1.020	1.020	1.020	127,089
2025-03-10	1.240	1.240	1.120	1.120	1.120	42,828
2025-03-07	1.220	1.260	1.170	1.240	1.240	72,646
2025-03-06	1.310	1.310	1.120	1.220	1.220	29,831
2025-03-05	1.310	1.400	1.310	1.390	1.390	158,178
2025-03-04	1.200	1.290	1.150	1.160	1.160	48,101
2025-03-03	1.250	1.350	1.250	1.280	1.280	70,025
2025-02-28	1.180	1.200	1.150	1.190	1.190	38,673
2025-02-27	1.260	1.320	1.120	1.180	1.180	168,201
2025-02-26	1.150	1.260	1.150	1.260	1.260	79,790
2025-02-25	1.170	1.170	0.960	0.990	0.990	114,536
2025-02-24	1.380	1.380	1.100	1.150	1.150	151,900
2025-02-21	1.500	1.500	1.380	1.380	1.380	78,030
2025-02-20	1.620	1.640	1.500	1.530	1.530	234,311
2025-02-19	1.480	1.660	1.440	1.650	1.650	377,451
2025-02-18	1.300	1.470	1.300	1.430	1.430	497,250

← NewerPage 7 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.