Defence Therapeutics Inc. (CSE:DTC)
Canada
· Delayed Price · Currency is CAD 0.7400
+0.0100 (1.37%)
Jun 27, 2025, 3:41 PM EDT
Defence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | - | 1.37% | 30,800 |
| Jun 26, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | - | - | 109,500 |
| Jun 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -1.35% | 12,300 |
| Jun 24, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | - | 1.37% | 44,750 |
| Jun 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | 23,000 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -3.95% | 1,800 |
| Jun 19, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 4.11% | 2,500 |
| Jun 18, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | - | -2.67% | 75,162 |
| Jun 17, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | - | - | 23,900 |
| Jun 16, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | - | -5.06% | 40,400 |
| Jun 13, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | - | - | 76,541 |
| Jun 12, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | - | - | 24,500 |
| Jun 11, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | - | 1.28% | 61,340 |
| Jun 10, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | - | -2.50% | 87,000 |
| Jun 9, 2025 | 0.83 | 0.85 | 0.77 | 0.80 | - | -2.44% | 97,842 |
| Jun 6, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 5.13% | 50,500 |
| Jun 5, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | - | - | 88,100 |
| Jun 4, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | - | -4.88% | 68,650 |
| Jun 3, 2025 | 0.76 | 0.82 | 0.75 | 0.82 | - | 9.33% | 72,000 |
| Jun 2, 2025 | 0.82 | 0.85 | 0.69 | 0.75 | - | -1.32% | 198,770 |
| May 30, 2025 | 0.86 | 0.86 | 0.76 | 0.76 | - | -15.56% | 81,420 |
| May 29, 2025 | 0.85 | 0.90 | 0.81 | 0.90 | - | 3.45% | 10,000 |
| May 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| May 27, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | - | 1.16% | 24,000 |
| May 26, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | - | 1.18% | 7,794 |
| May 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| May 22, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | - | -9.57% | 114,121 |
| May 21, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | - | 3.30% | 16,283 |
| May 20, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | - | -1.09% | 13,800 |
| May 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| May 15, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | - | -3.16% | 27,250 |
| May 14, 2025 | 0.95 | 0.99 | 0.90 | 0.95 | - | - | 19,522 |
| May 13, 2025 | 0.90 | 0.95 | 0.87 | 0.95 | - | 5.56% | 80,150 |
| May 12, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | - | -5.26% | 15,050 |
| May 9, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | -4.04% | 5,310 |
| May 8, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | - | 2.06% | 19,065 |
| May 7, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | - | 2.11% | 5,030 |
| May 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -5.00% | 1,400 |
| May 5, 2025 | 1.01 | 1.05 | 0.99 | 1.00 | - | - | 124,139 |
| May 2, 2025 | 0.82 | 1.00 | 0.82 | 1.00 | - | 21.95% | 108,208 |
| May 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | - |
| Apr 30, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 2.50% | 25,691 |
| Apr 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.23% | 4,000 |
| Apr 28, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | - | -7.95% | 29,981 |
| Apr 25, 2025 | 0.83 | 0.88 | 0.82 | 0.88 | - | 11.39% | 54,500 |
| Apr 24, 2025 | 0.86 | 0.86 | 0.79 | 0.79 | - | -11.24% | 49,440 |
| Apr 23, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | - | -1.11% | 3,800 |
| Apr 22, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | 5.88% | 62,515 |
| Apr 21, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | -8.60% | 9,500 |
| Apr 17, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | - | -2.11% | 72,500 |