Defence Therapeutics Inc. (CSE:DTC)
Canada
· Delayed Price · Currency is CAD 1.050
+0.010 (0.96%)
Mar 31, 2025, 9:32 AM EST
Defence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.96% | 10,200 |
| 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 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | - | -6.78% | 22,293 |
| Mar 21, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | - | -0.84% | 6,900 |
| Mar 20, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | - | 6,298 |
| Mar 19, 2025 | 1.07 | 1.25 | 1.07 | 1.19 | - | 11.21% | 72,908 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.05 | 1.07 | - | 2.88% | 15,330 |
| Mar 17, 2025 | 1.24 | 1.24 | 1.04 | 1.04 | - | -20.00% | 45,000 |
| Mar 14, 2025 | 1.25 | 1.30 | 1.11 | 1.30 | - | 12.07% | 81,201 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.15 | 1.16 | - | -2.52% | 195,767 |
| Mar 12, 2025 | 1.13 | 1.19 | 1.11 | 1.19 | - | 16.67% | 46,398 |
| Mar 11, 2025 | 1.17 | 1.30 | 1.02 | 1.02 | - | -8.93% | 127,089 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.12 | 1.12 | - | -9.68% | 42,828 |
| Mar 7, 2025 | 1.22 | 1.26 | 1.17 | 1.24 | - | 1.64% | 72,646 |
| Mar 6, 2025 | 1.31 | 1.31 | 1.12 | 1.22 | - | -12.23% | 29,831 |
| Mar 5, 2025 | 1.31 | 1.40 | 1.31 | 1.39 | - | 19.83% | 158,178 |
| Mar 4, 2025 | 1.20 | 1.29 | 1.15 | 1.16 | - | -9.38% | 48,101 |
| Mar 3, 2025 | 1.25 | 1.35 | 1.25 | 1.28 | - | 7.56% | 70,025 |
| Feb 28, 2025 | 1.18 | 1.20 | 1.15 | 1.19 | - | 0.85% | 38,673 |
| Feb 27, 2025 | 1.26 | 1.32 | 1.12 | 1.18 | - | -6.35% | 168,201 |
| Feb 26, 2025 | 1.15 | 1.26 | 1.15 | 1.26 | - | 27.27% | 79,790 |
| Feb 25, 2025 | 1.17 | 1.17 | 0.96 | 0.99 | - | -13.91% | 114,536 |
| Feb 24, 2025 | 1.38 | 1.38 | 1.10 | 1.15 | - | -16.67% | 151,900 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | - | -9.80% | 78,030 |
| Feb 20, 2025 | 1.62 | 1.64 | 1.50 | 1.53 | - | -7.27% | 234,311 |
| Feb 19, 2025 | 1.48 | 1.66 | 1.44 | 1.65 | - | 15.38% | 377,451 |
| Feb 18, 2025 | 1.30 | 1.47 | 1.30 | 1.43 | - | 14.40% | 497,250 |
| Feb 14, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | - | 7.76% | 136,930 |
| Feb 13, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | - | - | 82,182 |
| Feb 12, 2025 | 1.12 | 1.21 | 1.12 | 1.16 | - | 7.41% | 123,048 |
| Feb 11, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | - | 1.89% | 61,592 |
| Feb 10, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | - | -3.64% | 37,310 |
| Feb 7, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | - | 3,070 |
| Feb 6, 2025 | 1.12 | 1.15 | 1.07 | 1.10 | - | -2.65% | 46,908 |
| Feb 5, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | - | 1.80% | 58,590 |
| Feb 4, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | - | 7.77% | 85,296 |
| Feb 3, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | - | 0.98% | 14,900 |
| Jan 31, 2025 | 1.14 | 1.14 | 1.02 | 1.02 | - | -9.73% | 43,091 |
| Jan 30, 2025 | 1.17 | 1.17 | 0.94 | 1.13 | - | -1.74% | 202,468 |
| Jan 29, 2025 | 1.18 | 1.28 | 1.10 | 1.15 | - | 0.88% | 209,050 |
| Jan 28, 2025 | 1.00 | 1.15 | 1.00 | 1.14 | - | 14.00% | 336,266 |
| Jan 27, 2025 | 0.95 | 1.07 | 0.95 | 1.00 | - | 17.65% | 423,496 |
| Jan 24, 2025 | 0.82 | 0.85 | 0.78 | 0.85 | - | 6.25% | 85,138 |
| Jan 23, 2025 | 0.83 | 0.83 | 0.77 | 0.80 | - | -3.61% | 56,000 |
| Jan 22, 2025 | 0.80 | 0.85 | 0.79 | 0.83 | - | 3.75% | 133,459 |
| Jan 21, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | - | 15.94% | 67,202 |
| Jan 20, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | - | 2.99% | 11,000 |