Defence Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.550	0.550	0.550	0.550	0.550	1,500
2024-11-18	0.570	0.570	0.550	0.550	0.550	68,500
2024-11-15	0.600	0.610	0.570	0.570	0.570	68,000
2024-11-14	0.600	0.600	0.600	0.600	0.600	0
2024-11-13	0.600	0.600	0.550	0.600	0.600	27,200
2024-11-12	0.590	0.590	0.590	0.590	0.590	0
2024-11-11	0.590	0.590	0.590	0.590	0.590	0
2024-11-08	0.570	0.590	0.560	0.590	0.590	40,500
2024-11-07	0.600	0.600	0.580	0.580	0.580	47,500
2024-11-06	0.630	0.630	0.630	0.630	0.630	1,500
2024-11-05	0.620	0.620	0.620	0.620	0.620	0
2024-11-04	0.550	0.670	0.550	0.620	0.620	36,700
2024-11-01	0.560	0.560	0.550	0.550	0.550	3,500
2024-10-31	0.580	0.580	0.560	0.560	0.560	38,500
2024-10-30	0.620	0.630	0.620	0.630	0.630	28,000
2024-10-29	0.590	0.630	0.590	0.620	0.620	37,800
2024-10-28	0.590	0.620	0.590	0.600	0.600	24,950
2024-10-25	0.630	0.630	0.610	0.610	0.610	11,250
2024-10-24	0.610	0.610	0.610	0.610	0.610	2,700
2024-10-23	0.610	0.610	0.610	0.610	0.610	0
2024-10-22	0.630	0.630	0.600	0.610	0.610	91,000
2024-10-21	0.610	0.610	0.610	0.610	0.610	15,410
2024-10-18	0.620	0.650	0.620	0.630	0.630	51,700
2024-10-17	0.610	0.610	0.600	0.610	0.610	20,850
2024-10-16	0.600	0.630	0.600	0.620	0.620	34,100
2024-10-15	0.600	0.600	0.580	0.590	0.590	19,000
2024-10-11	0.580	0.590	0.580	0.590	0.590	18,500
2024-10-10	0.540	0.620	0.540	0.600	0.600	90,750
2024-10-09	0.530	0.540	0.510	0.540	0.540	58,500
2024-10-08	0.570	0.580	0.510	0.510	0.510	29,500
2024-10-07	0.560	0.560	0.560	0.560	0.560	0
2024-10-04	0.590	0.600	0.560	0.560	0.560	6,200
2024-10-03	0.580	0.580	0.580	0.580	0.580	1,000
2024-10-02	0.550	0.600	0.550	0.600	0.600	10,800
2024-10-01	0.550	0.550	0.550	0.550	0.550	0
2024-09-30	0.550	0.550	0.550	0.550	0.550	5,500
2024-09-27	0.520	0.580	0.500	0.550	0.550	29,000
2024-09-26	0.530	0.530	0.520	0.520	0.520	9,310
2024-09-25	0.540	0.550	0.540	0.540	0.540	2,500
2024-09-24	0.550	0.550	0.530	0.550	0.550	5,000
2024-09-23	0.560	0.560	0.560	0.560	0.560	9,500
2024-09-20	0.600	0.660	0.590	0.590	0.590	11,500
2024-09-19	0.500	0.650	0.480	0.620	0.620	113,734
2024-09-18	0.530	0.530	0.500	0.500	0.500	4,000
2024-09-17	0.540	0.540	0.540	0.540	0.540	11,100
2024-09-16	0.520	0.550	0.520	0.550	0.550	22,175
2024-09-13	0.550	0.550	0.530	0.530	0.530	41,561
2024-09-12	0.530	0.550	0.530	0.550	0.550	9,000
2024-09-11	0.530	0.530	0.520	0.530	0.530	61,300
2024-09-10	0.530	0.550	0.530	0.550	0.550	54,145
2024-09-09	0.550	0.550	0.540	0.550	0.550	36,800
2024-09-06	0.550	0.550	0.550	0.550	0.550	0
2024-09-05	0.560	0.590	0.540	0.550	0.550	54,500
2024-09-04	0.560	0.560	0.550	0.560	0.560	41,250
2024-09-03	0.600	0.600	0.520	0.560	0.560	99,500
2024-08-30	0.610	0.610	0.610	0.610	0.610	0
2024-08-29	0.610	0.610	0.610	0.610	0.610	6,150
2024-08-28	0.620	0.620	0.610	0.620	0.620	60,000
2024-08-27	0.630	0.630	0.630	0.630	0.630	4,500
2024-08-26	0.640	0.650	0.640	0.650	0.650	20,500

← NewerPage 9 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.