Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.78	0.78	0.77	0.77	0.77	-3.75%	1,900
Oct 29, 2025	0.82	0.82	0.80	0.80	0.80	-	27,673
Oct 28, 2025	0.82	0.82	0.80	0.80	0.80	-4.76%	42,630
Oct 27, 2025	0.86	0.87	0.84	0.84	0.84	-	10,000
Oct 24, 2025	0.83	0.84	0.82	0.84	0.84	3.70%	26,500
Oct 23, 2025	0.84	0.87	0.81	0.81	0.81	-2.41%	81,500
Oct 22, 2025	0.85	0.85	0.83	0.83	0.83	2.47%	16,800
Oct 21, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	12,600
Oct 20, 2025	0.86	0.87	0.82	0.82	0.82	-5.75%	28,941
Oct 17, 2025	0.86	0.87	0.86	0.87	0.87	4.82%	30,600
Oct 16, 2025	0.83	0.83	0.83	0.83	0.83	-	171,540
Oct 15, 2025	0.88	0.88	0.83	0.83	0.83	-4.60%	10,700
Oct 14, 2025	0.90	0.91	0.86	0.87	0.87	-1.14%	149,700
Oct 10, 2025	0.84	0.88	0.84	0.88	0.88	2.33%	39,500
Oct 9, 2025	0.86	0.86	0.86	0.86	0.86	6.17%	118,631
Oct 8, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	132,272
Oct 7, 2025	0.78	0.80	0.75	0.80	0.80	5.26%	96,500
Oct 6, 2025	0.76	0.76	0.73	0.76	0.76	-2.56%	59,673
Oct 3, 2025	0.75	0.78	0.73	0.78	0.78	4.00%	63,063
Oct 2, 2025	0.72	0.75	0.72	0.75	0.75	5.63%	46,156
Oct 1, 2025	0.69	0.71	0.67	0.71	0.71	5.97%	225,704
Sep 30, 2025	0.80	0.80	0.66	0.67	0.67	-14.10%	290,360
Sep 29, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	48,681
Sep 26, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	92,500
Sep 25, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	50,100
Sep 24, 2025	0.78	0.79	0.76	0.76	0.76	-3.80%	29,900
Sep 23, 2025	0.79	0.79	0.79	0.79	0.79	-	3,700
Sep 22, 2025	0.77	0.80	0.77	0.79	0.79	-	16,005
Sep 19, 2025	0.79	0.79	0.79	0.79	0.79	12.86%	142,773
Sep 18, 2025	0.71	0.73	0.70	0.70	0.70	-	53,010
Sep 17, 2025	0.72	0.72	0.70	0.70	0.70	-	27,850
Sep 16, 2025	0.76	0.77	0.70	0.70	0.70	-4.11%	170,830
Sep 15, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	17,785
Sep 12, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	14,000
Sep 11, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	6,330
Sep 10, 2025	0.71	0.71	0.67	0.71	0.71	-	42,000
Sep 9, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	46,786
Sep 8, 2025	0.70	0.70	0.70	0.70	0.70	-	109,010
Sep 5, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	97,000
Sep 4, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	72,613
Sep 3, 2025	0.72	0.77	0.72	0.75	0.75	-5.06%	59,298
Sep 2, 2025	0.79	0.80	0.78	0.79	0.79	5.33%	54,815
Aug 29, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	117,450
Aug 28, 2025	0.72	0.76	0.72	0.76	0.76	2.70%	120,000
Aug 27, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	44,560
Aug 26, 2025	0.72	0.72	0.71	0.72	0.72	-	51,500
Aug 25, 2025	0.72	0.72	0.72	0.72	0.72	20.00%	124,638
Aug 22, 2025	0.60	0.61	0.60	0.60	0.60	3.45%	70,100
Aug 21, 2025	0.58	0.60	0.58	0.58	0.58	-3.33%	71,000
Aug 20, 2025	0.63	0.63	0.60	0.60	0.60	-	38,301