Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.200	1.250	1.190	1.250	1.250	136,930
2025-02-13	1.200	1.200	1.130	1.160	1.160	82,182
2025-02-12	1.120	1.210	1.120	1.160	1.160	123,048
2025-02-11	1.100	1.120	1.080	1.080	1.080	61,592
2025-02-10	1.070	1.070	1.040	1.060	1.060	37,310
2025-02-07	1.110	1.110	1.100	1.100	1.100	3,070
2025-02-06	1.120	1.150	1.070	1.100	1.100	46,908
2025-02-05	1.110	1.140	1.100	1.130	1.130	58,590
2025-02-04	1.030	1.110	1.030	1.110	1.110	85,296
2025-02-03	1.000	1.030	1.000	1.030	1.030	14,900
2025-01-31	1.140	1.140	1.020	1.020	1.020	43,091
2025-01-30	1.170	1.170	0.940	1.130	1.130	202,468
2025-01-29	1.180	1.280	1.100	1.150	1.150	209,050
2025-01-28	1.000	1.150	1.000	1.140	1.140	336,266
2025-01-27	0.950	1.070	0.950	1.000	1.000	423,496
2025-01-24	0.820	0.850	0.780	0.850	0.850	85,138
2025-01-23	0.830	0.830	0.770	0.800	0.800	56,000
2025-01-22	0.800	0.850	0.790	0.830	0.830	133,459
2025-01-21	0.700	0.800	0.700	0.800	0.800	67,202
2025-01-20	0.670	0.690	0.670	0.690	0.690	11,000
2025-01-17	0.670	0.670	0.670	0.670	0.670	1,349
2025-01-16	0.680	0.680	0.670	0.670	0.670	27,000
2025-01-15	0.630	0.680	0.630	0.650	0.650	11,000
2025-01-14	0.600	0.600	0.600	0.600	0.600	20,500
2025-01-13	0.620	0.620	0.600	0.600	0.600	37,025
2025-01-10	0.650	0.650	0.650	0.650	0.650	24,500
2025-01-09	0.620	0.680	0.620	0.660	0.660	34,500
2025-01-08	0.610	0.640	0.610	0.640	0.640	12,500
2025-01-07	0.700	0.700	0.650	0.650	0.650	24,000
2025-01-06	0.660	0.680	0.660	0.680	0.680	5,500
2025-01-03	0.650	0.650	0.620	0.650	0.650	18,500
2025-01-02	0.610	0.700	0.600	0.650	0.650	147,500
2024-12-31	0.630	0.660	0.630	0.660	0.660	13,795
2024-12-30	0.650	0.760	0.620	0.620	0.620	46,500
2024-12-27	0.600	0.650	0.600	0.640	0.640	12,000
2024-12-24	0.600	0.600	0.600	0.600	0.600	8,500
2024-12-23	0.600	0.600	0.540	0.540	0.540	11,500
2024-12-20	0.520	0.670	0.520	0.570	0.570	37,820
2024-12-19	0.530	0.530	0.490	0.520	0.520	146,980
2024-12-18	0.550	0.550	0.520	0.520	0.520	16,020
2024-12-17	0.520	0.520	0.520	0.520	0.520	0
2024-12-16	0.520	0.530	0.520	0.520	0.520	23,000
2024-12-13	0.520	0.540	0.520	0.540	0.540	13,500
2024-12-12	0.510	0.570	0.510	0.570	0.570	8,500
2024-12-11	0.520	0.520	0.520	0.520	0.520	2,480
2024-12-10	0.520	0.530	0.510	0.510	0.510	15,500
2024-12-09	0.520	0.530	0.510	0.530	0.530	17,000
2024-12-06	0.530	0.530	0.520	0.530	0.530	16,500
2024-12-05	0.520	0.520	0.520	0.520	0.520	46,000
2024-12-04	0.530	0.550	0.530	0.530	0.530	50,883
2024-12-03	0.530	0.540	0.520	0.520	0.520	78,500
2024-12-02	0.550	0.550	0.550	0.550	0.550	2,500
2024-11-29	0.550	0.550	0.520	0.550	0.550	26,500
2024-11-28	0.510	0.550	0.510	0.550	0.550	19,500
2024-11-27	0.540	0.540	0.540	0.540	0.540	0
2024-11-26	0.540	0.540	0.540	0.540	0.540	1,500
2024-11-25	0.550	0.570	0.510	0.510	0.510	32,031
2024-11-22	0.520	0.520	0.520	0.520	0.520	0
2024-11-21	0.530	0.530	0.520	0.520	0.520	2,500
2024-11-20	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 8 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.