Defence Therapeutics Inc. (CSE:DTC)
Canada
· Delayed Price · Currency is CAD 0.7700
-0.0500 (-6.10%)
Jun 4, 2025, 9:53 AM EDT
Defence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -6.10% | - |
| 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 |
| Apr 16, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | - | - | 48,000 |
| Apr 15, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | - | 5.56% | 50,750 |
| Apr 14, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | - | -3.23% | 30,900 |
| Apr 11, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | - | 3.33% | 23,800 |
| Apr 10, 2025 | 0.96 | 0.98 | 0.90 | 0.90 | - | -6.25% | 107,034 |
| Apr 9, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | - | -5.88% | 76,700 |
| Apr 8, 2025 | 0.97 | 1.05 | 0.92 | 1.02 | - | 13.33% | 75,900 |
| Apr 7, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | - | -7.22% | 106,700 |
| Apr 4, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | - | -6.73% | 33,600 |
| Apr 3, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | - | -2.80% | 10,418 |
| Apr 2, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | - | 1.90% | 11,100 |
| Apr 1, 2025 | 1.10 | 1.12 | 1.05 | 1.05 | - | - | 38,250 |
| Mar 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.96% | 19,200 |
| Mar 28, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | - | -5.45% | 33,430 |
| Mar 27, 2025 | 1.15 | 1.21 | 1.10 | 1.10 | - | 1.85% | 31,500 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | - | 0.93% | 20,800 |
| Mar 25, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | -2.73% | 5,600 |