Defence Therapeutics Inc. (CSE:DTC)
 0.7700
 0.00 (0.00%)
  Oct 31, 2025, 1:02 PM EDT
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 |